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 26 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 789 102 687 7,708 3,450 4,258 21
AAC AAC TECH (02018) 7,204 4,593 2,611 65,524 33,090 32,434 50
ACC ANHUI CONCH (00914) 1,028 199 829 34,341 20,309 14,032 33
AIA AIA (01299) 4,906 2,202 2,704 146,815 66,700 80,115 29
AIR AIR CHINA (00753) 753 340 413 33,316 18,314 15,002 49
AKS AKESO (09926) 594 269 325 18,029 10,799 7,230 51
ALB BABA (09988) 140,712 68,304 72,408 1,944,605 1,011,282 933,323 46
ALC ALUMINUM CORP OF CHINA (02600) 1,338 1,132 206 48,169 27,457 20,712 48
ALH ALI HEALTH (00241) 2,218 725 1,493 184,967 83,773 101,194 34
AMC CAM CSI300 (03188) 322 130 192 8,372 3,206 5,166 22
ANA ANTA SPORTS (02020) 13,350 5,837 7,513 216,463 129,592 86,871 24
BCM BANK OF COMM CO LTD (03328) 783 71 712 22,942 11,075 11,867 21
BEA BANK OF EAST ASIA (00023) 1,592 201 1,391 57,076 30,982 26,094 21
BIU BIDU (09888) 34,420 12,748 21,672 758,954 356,831 402,123 43
BLI BILIBILI (09626) 4,565 2,299 2,266 221,688 111,977 109,711 40
BOC BOC HK (HLDGS) LTD (02388) 4,932 2,732 2,200 50,222 18,317 31,905 14
BOM BEONE MEDICINES (06160) 750 497 253 27,372 12,704 14,668 34
BUD BUD APAC (01876) 2,248 988 1,260 26,299 11,689 14,610 23
BYA BYD (ADJ-A) (01211) 0 0 0 1,694 1,424 270 65
BYD BYD COMPANY (01211) 24,418 10,179 14,239 476,613 228,397 248,216 37
BYE BYD ELECTRONIC (00285) 1,185 352 833 43,626 19,941 23,685 46
CAT CATL (03750) 9,719 3,035 6,684 160,824 58,717 102,107 40
CCC CHINA COMM CONS (01800) 376 42 334 46,869 32,042 14,827 26
CCE CHINA COAL (01898) 1,006 656 350 47,185 20,638 26,547 29
CDA CHINA CINDA (01359) 207 144 63 3,743 2,891 852 129
CGN CGN POWER (01816) 141 41 100 11,763 5,693 6,070 45
CHQ CHINA HONGQIAO (01378) 634 320 314 32,497 23,129 9,368 43
CHT CHINA MOBILE LTD (00941) 7,771 2,768 5,003 224,229 105,897 118,332 13
CHU CHINA UNICOM LTD (00762) 1,598 777 821 74,800 42,703 32,097 23
CIT CITIC (00267) 1,519 806 713 27,860 14,149 13,711 25
CKH CKH HOLDINGS (00001) 1,791 992 799 46,961 23,437 23,524 25
CKP CK ASSET (01113) 571 235 336 14,820 6,085 8,735 21
CLI CHINA LIFE INSURANCE (02628) 18,505 8,611 9,894 286,729 128,625 158,104 42
CLP CLP HOLDINGS LTD (00002) 632 242 390 10,816 5,480 5,336 16
CMB CM BANK (03968) 4,459 1,617 2,842 177,736 70,580 107,156 24
CNC CNOOC LTD (00883) 11,610 4,105 7,505 367,359 178,934 188,425 30
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 879
COL CHINA OVERSEAS (00688) 1,140 430 710 50,014 24,118 25,896 37
COS COSCO SHIP HOLD (01919) 828 508 320 21,872 8,230 13,642 28
CPA CATHAY PACIFIC AIRWAYS (00293) 682 351 331 38,792 17,638 21,154 30
CPC CHINA PETROL & CHEM COR (00386) 7,854 4,214 3,640 317,463 155,745 161,718 22
CPI CPIC (02601) 1,525 655 870 112,880 46,074 66,806 34
CRC CHINA RAIL CONS (01186) 1,824 924 900 37,542 29,814 7,728 42
CRG CHINA RAILWAY (00390) 374 73 301 33,965 16,457 17,508 59
CRL CHINA RES LAND (01109) 2,134 1,114 1,020 73,104 36,530 36,574 38
CRP CHINA RES POWER (00836) 3,640 1,627 2,013 15,620 7,184 8,436 33
CSA CSOP A50 ETF (02822) 685 320 365 4,833 2,307 2,526 20
CSE CHINA SHENHUA (01088) 9,457 2,663 6,794 70,562 32,048 38,514 24
CSP CSPC PHARMA (01093) 5,889 2,722 3,167 109,030 61,580 47,450 35
CTB CITIC BANK (00998) 468 384 84 20,841 10,045 10,796 31
CTC CHINA TELECOM CORP LTD (00728) 2,897 1,425 1,472 130,706 74,734 55,972 29
CTS CITIC SEC (06030) 3,596 3,061 535 44,512 24,055 20,457 44
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 321
GAC GAC GROUP (02238) 229 132 97 9,504 4,819 4,685 59
GAH GEELY AUTO (00175) 1,747 823 924 55,191 26,959 28,232 36
GHL XINYI GLASS (00868) 149 31 118 8,926 5,064 3,862 35
GLI GANFENG LITHIUM (01772) 6,333 2,907 3,426 97,023 60,169 36,854 54
GLX GALAXY ENT (00027) 2,945 901 2,044 53,561 27,649 25,912 28
GWM GWMOTOR (02333) 6,544 3,397 3,147 99,135 58,437 40,698 38
HCF HSCEI ETF (02828) 2,842 1,721 1,121 34,952 16,514 18,438 25
HDO HAIDILAO (06862) 879 266 613 27,939 14,735 13,204 30
HEH POWER ASSETS (00006) 471 281 190 8,818 4,629 4,189 18
HES HAIER SMART HOME (06690) 1,053 514 539 20,777 11,359 9,418 26
HEX HK EXCHANGES & CLEARING (00388) 19,397 9,924 9,473 511,469 253,364 258,105 21
HGN HENGAN INT'L (01044) 261 72 189 11,009 4,413 6,596 31
HKB HSBC HOLDINGS PLC (00005) 12,992 5,932 7,060 442,797 169,862 272,935 22
HKG HONG KONG & CHINA GAS (00003) 1,731 439 1,292 32,831 12,398 20,433 27
HLD HENDERSON LAND DEV LTD (00012) 258 108 150 20,449 12,491 7,958 22
HNP HUANENG POWER INT INC (00902) 2,096 860 1,236 57,174 34,947 22,227 30
HOS HUA HONG GRACE (01347) 1,143 520 623 32,089 13,970 18,119 86
HRB HORIZON ROBOTICS (09660) 15,754 2,927 12,827 88,774 43,539 45,235 73
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 107
INB INNOVENT BIO (01801) 616 267 349 25,432 14,555 10,877 39
JDC JD (09618) 19,469 7,601 11,868 320,821 151,714 169,107 28
JDH JD HEALTH (06618) 846 289 557 46,589 22,672 23,917 38
JXC JIANGXI COPPER (00358) 1,240 551 689 45,857 24,965 20,892 57
KDS KINGDEE INT'L (00268) 1,205 385 820 32,814 20,393 12,421 49
KLE KUNLUN ENERGY (00135) 0 0 0 4,656 2,286 2,370 19
KSO KINGSOFT (03888) 1,235 772 463 34,853 21,834 13,019 45
KST KUAISHOU (01024) 17,121 9,643 7,478 614,397 334,031 280,366 33
LAO LAOPU GOLD (06181) 3,400 1,571 1,829 92,240 38,844 53,396 58
LAU LI AUTO (02015) 11,355 6,954 4,401 252,674 133,983 118,691 44
LEN LENOVO GROUP (00992) 13,636 8,261 5,375 394,432 202,527 191,905 57
LNI LI NING (02331) 3,652 1,159 2,493 124,177 66,731 57,446 31
LNK LINK REIT (00823) 3,069 1,480 1,589 54,810 26,774 28,036 18
MDG MIDEA GROUP (00300) 1,364 550 814 38,929 20,821 18,108 24
MEN MENGNIU DAIRY (02319) 1,638 870 768 30,848 14,354 16,494 34
MET MEITUAN DIANPING (03690) 64,781 38,190 26,591 1,285,672 672,448 613,224 45
MGM MGM CHINA (02282) 665 489 176 22,831 18,680 4,151 27
MIU XIAOMI (01810) 56,399 21,128 35,271 1,268,591 794,014 474,577 40
MOL CMOC (03993) 214 119 95 12,722 7,533 5,189 52
MSB MINSHENG BANK (01988) 243 20 223 6,450 3,267 3,183 25
MTR MTR CORPORATION LTD (00066) 860 457 403 31,532 15,451 16,081 16
NBM CNBM (03323) 3,236 2,535 701 49,950 32,202 17,748 101
NCL NCI (01336) 2,500 576 1,924 27,885 13,033 14,852 44
NFU NONGFU SPRING (09633) 506 247 259 16,311 7,094 9,217 27
NTE NTES (09999) 9,027 5,242 3,785 65,737 31,336 34,401 49
NWD NEW WORLD DEV CO LTD (00017) 929 379 550 56,866 19,467 37,399 40
ORT NEW ORIENTAL (09901) 142 55 87 11,557 6,641 4,916 28
PAI PING AN INSURANCE LTD (02318) 48,725 27,827 20,898 971,102 421,453 549,649 27
PEC PETROCHINA CO LTD (00857) 11,199 3,314 7,885 336,838 143,088 193,750 25
PEN XPENG (09868) 8,486 3,717 4,769 301,759 170,813 130,946 46
PHT PA GOODDOCTOR (01833) 1,070 895 175 26,364 15,777 10,587 42
PIC PICC P&C (02328) 739 398 341 21,147 10,121 11,026 34
PIN PICC GROUP (01339) 270 76 194 16,073 9,050 7,023 35
POP POP MART (09992) 112,146 52,564 59,582 1,102,562 485,927 616,635 34
SAN SANDS CHINA LTD (01928) 9,297 4,309 4,988 155,097 70,353 84,744 32
SBO SBP GROUP (01177) 544 200 344 21,059 10,231 10,828 37
SET SENSETIME (00020) 627 232 395 19,006 13,107 5,899 62
SHK SUN HUNG KAI PPT LTD (00016) 760 368 392 26,795 14,833 11,962 30
SHL XINYI SOLAR (00968) 1,323 648 675 36,814 19,002 17,812 55
SHZ SHENZHOU INTL (02313) 720 221 499 21,468 12,276 9,192 28
SMC SMIC (00981) 8,592 4,457 4,135 123,260 60,555 62,705 53
SNO SUNNY OPT (02382) 16,772 8,503 8,269 105,226 46,734 58,492 76
SNP SINOPHARM (01099) 532 274 258 15,496 8,697 6,799 24
SUN SUNAC ( NIL) 0 0 0 0 0 0 108
SWA SWIRE PACIFIC LTD 'A' (00019) 209 33 176 4,134 2,356 1,778 24
TCH TENCENT HOLDINGS LTD (00700) 133,741 77,889 55,852 2,834,152 1,800,825 1,033,327 28
TIC TECHTRONIC IND (00669) 1,631 678 953 33,594 17,526 16,068 33
TRF TRACKER FUND OF HK (02800) 5,227 1,810 3,417 60,218 24,264 35,954 21
TRP TRIP.COM (09961) 12,195 5,159 7,036 122,299 62,445 59,854 38
VNK CHINA VANKE (02202) 1,224 443 781 63,926 23,145 40,781 50
WEB WB ( NIL) 0 0 0 0 0 0 53
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 28
WHG WH GROUP (00288) 198 139 59 5,006 2,299 2,707 26
WHL THE WHARF (HLDGS) LTD (00004) 42 32 10 1,876 1,285 591 26
WWC WANT WANT CHINA (00151) 455 129 326 5,450 2,503 2,947 32
WXA WUXI APPTEC (02359) 1,417 431 986 24,279 13,026 11,253 40
WXB WUXI BIO (02269) 6,443 3,625 2,818 133,194 60,370 72,824 52
XAB ABC ($0.001) (01288) 757 409 348 24,320 9,353 14,967 30
XBC BANK OF CHINA ($0.001) (03988) 20,603 8,299 12,304 538,920 260,195 278,725 32
XCC CCB ($0.001) (00939) 25,507 7,832 17,675 601,735 228,336 373,399 25
XIC ICBC ($0.001) (01398) 13,265 5,449 7,816 470,460 180,520 289,940 26
XPB PSBC ($0.001) (01658) 294 15 279 8,487 3,525 4,962 22
XTW CHINA TOWER ($0.001) (00788) 4,440 2,098 2,342 51,954 33,731 18,223 23
YZC YANKUANG ENERGY (01171) 302 246 56 54,437 24,546 29,891 37
ZAO ZA ONLINE (06060) 139 56 83 11,852 8,503 3,349 41
ZJG ZIJIN GOLD INTL (02259) 1,391 579 812 46,753 26,530 20,223 60
ZJM ZIJIN MINING GROUP (02899) 8,211 3,427 4,784 173,437 71,643 101,794 45
ZSH ZHONGSHENG HLDG (00881) 402 251 151 18,154 10,488 7,666 38
TOTAL 1,107,706 527,339 580,367 22,181,650 11,349,267 10,832,383
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C PAI 29SEP26 55.00 8,171 1.53 32 1.54 1.50 13,178 -0.39 -20.31
P XCC 29JUN26 8.00 6,646 0.008 26 0.041 0.010 17,971 -0.009 -52.941
P HRB 30JUL26 3.40 6,254 0.21 71 0.21 0.16 5,620 +0.12 +133.33
P TCH 30DEC26 350.00 6,238 13.15 34 13.13 11.78 7,221 +2.82 +27.30
C PAI 29SEP26 62.50 6,060 0.37 32 0.46 0.46 12,763 -0.11 -22.92
P TCH 26JUN26 410.00 5,300 0.00 0 1.95 0.04 2,187 -1.17 -100.00
C TCH 26JUN26 420.00 5,201 0.00 0 2.49 0.02 1,973 -4.57 -100.00
C ANA 29SEP26 70.00 5,000 4.09 34 0.00 0.00 5,507 -0.03 -0.73
P ANA 29SEP26 70.00 5,000 5.79 32 0.00 0.00 6,162 +0.15 +2.66
P ALB 29JUN26 85.00 4,780 0.19 46 0.44 0.24 5,265 +0.17 +850.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CRP 29JUN26 17.50 180 0.35 29 0.34 0.11 273 +0.34 +3,400.00
C HEX 29SEP26 590.00 0 0.28 41 0.00 0.00 350 +0.27 +2,700.00
C HEX 29SEP26 600.00 0 0.26 42 0.00 0.00 748 +0.25 +2,500.00
C HEX 29SEP26 610.00 0 0.24 42 0.00 0.00 35 +0.23 +2,300.00
C HEX 29SEP26 620.00 0 0.22 43 0.00 0.00 60 +0.21 +2,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 26JUN26 72.50 58 0.00 0 0.09 0.05 141 -0.46 -100.00
C AIA 26JUN26 75.00 0 0.00 0 0.00 0.00 253 -0.04 -100.00
C AIA 26JUN26 77.50 0 0.00 0 0.00 0.00 138 -0.01 -100.00
C AIA 26JUN26 80.00 1 0.00 0 0.01 0.01 72 -0.01 -100.00
C AIA 26JUN26 82.50 10 0.00 0 0.03 0.03 17 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.15
29JUN26 9.00 C 0.00 0.00 0.00 8.15 -0.51 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.90 -0.50 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.65 -0.50 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.40 -0.49 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.15 -0.50 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.65 -0.50 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.15 -0.50 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.65 -0.52 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.15 -0.51 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.65 -0.46 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.15 -0.46 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.65 -0.48 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.15 -0.52 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.65 -0.46 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.15 -0.49 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.65 -0.46 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.15 -0.46 0 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 0.66 -0.49 24 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.42 20 0 219 0
29JUN26 17.50 C 0.03 0.03 0.03 0.03 -0.19 22 15 194 0
29JUN26 18.00 C 0.02 0.02 0.02 0.01 -0.03 31 5 49 -5
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 183 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 127 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 0.00 123 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.18 -0.47 67 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.68 -0.47 59 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.18 -0.47 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.68 -0.49 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.18 -0.48 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.68 -0.46 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.15 -0.51 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.65 -0.51 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.19 -0.48 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.69 -0.46 21 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.20 -0.47 22 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.73 -0.43 23 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.29 -0.39 23 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.89 -0.35 22 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.57 -0.30 22 0 25 0
30JUL26 17.50 C 0.30 0.30 0.30 0.34 -0.21 22 15 65 +15
30JUL26 18.00 C 0.22 0.22 0.17 0.19 -0.12 22 2 120 +1
30JUL26 18.50 C 0.00 0.00 0.00 0.10 -0.06 23 0 136 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 50 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 170 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 79 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.18 -0.47 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.68 -0.49 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.18 -0.48 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.68 -0.48 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.20 -0.46 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.68 -0.49 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.22 -0.45 19 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.74 -0.46 22 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.27 -0.44 22 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.82 -0.40 22 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.42 -0.35 22 0 0 0
28AUG26 16.50 C 0.99 0.99 0.99 1.04 -0.32 21 15 15 +15
28AUG26 17.00 C 0.66 0.66 0.66 0.74 -0.28 21 15 0 -15
28AUG26 17.50 C 0.45 0.47 0.45 0.51 -0.20 22 20 35 -15
28AUG26 18.00 C 0.28 0.28 0.28 0.33 -0.14 22 15 33 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.21 -0.09 22 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 -0.05 22 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 18 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 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 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 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
29SEP26 9.75 C 0.00 0.00 0.00 7.47 -0.42 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.22 -0.43 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.68 -0.47 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.18 -0.53 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.73 -0.44 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.18 -0.49 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.68 -0.49 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.20 -0.48 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.72 -0.51 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.22 -0.54 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.80 -0.43 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.34 -0.41 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.92 -0.37 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.53 -0.33 21 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.19 -0.27 21 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.87 -0.27 20 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.63 -0.20 20 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 -0.14 21 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.10 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.06 21 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.04 21 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 22 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 23 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.50 -0.41 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.22 -0.43 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.68 -0.49 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.18 -0.53 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.73 -0.46 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.21 -0.48 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.69 -0.51 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.21 -0.52 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.74 -0.49 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.34 -0.42 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.89 -0.40 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.45 -0.38 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.05 -0.35 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.69 -0.31 20 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 -0.26 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 -0.23 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.22 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 -0.14 20 0 147 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.11 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 -0.07 20 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.05 20 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 20 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 21 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.50 -0.41 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.22 -0.45 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.68 -0.50 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.18 -0.53 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.73 -0.46 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.21 -0.49 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.69 -0.51 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.25 -0.48 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.75 -0.48 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.37 -0.39 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.94 -0.36 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.53 -0.34 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.15 -0.34 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.82 -0.29 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.51 -0.21 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 -0.21 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.22 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 -0.18 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 -0.11 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.54 -0.11 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.43 -0.08 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.07 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.21 -0.50 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.73 -0.47 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.21 -0.49 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.69 -0.52 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.27 -0.46 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.79 -0.47 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.42 -0.44 18 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 3.03 -0.34 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.65 -0.34 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.30 -0.31 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.98 -0.28 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.70 -0.25 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.40 -0.26 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.18 -0.21 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.99 -0.18 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.83 -0.16 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 -0.15 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.59 -0.10 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.49 -0.07 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 -0.05 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 102 3,450 +11
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 301 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 234 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 341 0
29JUN26 15.50 P 0.01 0.01 0.01 0.01 0.00 59 2 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 247 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 213 0
29JUN26 17.00 P 0.08 0.08 0.08 0.07 +0.06 21 12 99 0
29JUN26 17.50 P 0.30 0.50 0.30 0.38 +0.28 23 13 9 -9
29JUN26 18.00 P 0.00 0.00 0.00 0.85 +0.43 0 0 20 -20
29JUN26 18.50 P 0.00 0.00 0.00 1.35 +0.46 0 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.85 +0.46 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.35 +0.46 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.85 +0.46 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.88 +0.49 126 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.88 +0.49 149 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.88 +0.49 169 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.88 +0.49 189 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.88 +0.47 209 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.88 +0.47 226 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.88 +0.49 242 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.88 +0.49 258 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 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 64 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 52 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 32 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 18 0
30JUL26 15.50 P 0.08 0.08 0.08 0.04 +0.03 23 30 38 +30
30JUL26 16.00 P 0.13 0.13 0.13 0.10 +0.07 23 15 58 +15
30JUL26 16.50 P 0.00 0.00 0.00 0.22 +0.13 23 0 610 0
30JUL26 17.00 P 0.29 0.45 0.29 0.41 +0.22 23 2 96 0
30JUL26 17.50 P 0.52 0.52 0.52 0.68 +0.31 24 10 109 0
30JUL26 18.00 P 0.00 0.00 0.00 1.01 +0.38 23 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.42 +0.41 23 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.87 +0.44 23 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.35 +0.45 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.85 +0.46 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.88 +0.49 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.88 +0.49 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.88 +0.49 55 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.88 +0.49 62 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.88 +0.47 68 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.88 +0.47 74 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.88 +0.48 79 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.88 +0.49 84 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 31 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
28AUG26 14.00 P 0.04 0.04 0.04 0.01 0.00 23 30 80 +30
28AUG26 14.50 P 0.07 0.07 0.07 0.02 +0.01 22 15 59 +15
28AUG26 15.00 P 0.10 0.10 0.10 0.05 +0.03 23 15 19 +15
28AUG26 15.50 P 0.14 0.14 0.14 0.10 +0.06 22 15 40 +15
28AUG26 16.00 P 0.00 0.00 0.00 0.20 +0.11 23 0 60 0
28AUG26 16.50 P 0.00 0.00 0.00 0.34 +0.17 22 0 255 0
28AUG26 17.00 P 0.00 0.00 0.00 0.55 +0.25 23 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.81 +0.31 23 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 1.15 +0.38 23 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.50 +0.41 22 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.92 +0.42 22 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.37 +0.44 22 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.85 +0.45 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.88 +0.49 32 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.88 +0.49 38 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.88 +0.49 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.88 +0.49 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.88 +0.47 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.88 +0.47 57 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.88 +0.48 61 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.88 +0.49 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.03 22 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.05 22 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.09 21 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 +0.13 21 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 +0.19 21 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.65 +0.26 22 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.91 +0.31 22 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.23 +0.36 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.61 +0.40 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.97 +0.39 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.40 +0.43 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.87 +0.45 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.88 +0.49 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.88 +0.49 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.88 +0.49 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.88 +0.49 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.88 +0.47 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.88 +0.47 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.88 +0.48 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.88 +0.49 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 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 +0.03 21 0 10 0
30DEC26 14.00 P 0.14 0.16 0.14 0.10 +0.05 20 28 28 +17
30DEC26 14.50 P 0.18 0.23 0.18 0.16 +0.07 20 310 295 +280
30DEC26 15.00 P 0.23 0.31 0.23 0.26 +0.11 20 190 200 +168
30DEC26 15.50 P 0.00 0.00 0.00 0.39 +0.16 20 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 +0.20 20 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.77 +0.25 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 +0.30 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.31 +0.34 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.61 +0.37 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.97 +0.36 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 +0.36 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.73 +0.35 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.16 +0.43 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.19 +0.50 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.15 +0.55 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.07 +0.51 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.08 +0.55 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.02 +0.52 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.99 +0.51 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.98 +0.52 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.96 +0.52 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 +0.05 20 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 +0.07 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 +0.09 20 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 +0.12 20 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 +0.16 20 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 +0.19 20 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 +0.23 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.14 +0.30 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.43 +0.32 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.71 +0.33 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.05 +0.34 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.48 +0.37 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.82 +0.33 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.23 +0.33 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.22 +0.47 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.17 +0.51 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.12 +0.51 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.08 +0.51 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.02 +0.49 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.03 +0.52 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.98 +0.50 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.96 +0.49 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 +0.04 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 +0.06 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 +0.08 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 +0.11 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.46 +0.14 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.61 +0.17 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.80 +0.20 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.02 +0.24 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.27 +0.27 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.55 +0.33 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.87 +0.37 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.15 +0.34 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.51 +0.30 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.97 +0.39 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.39 +0.42 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.28 +0.47 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.20 +0.50 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.14 +0.53 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.09 +0.52 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.06 +0.53 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.03 +0.52 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.01 +0.53 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.96 +0.49 29 0 0 0
TOTAL PUT 687 4,258 +556
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$ 43.02
29JUN26 23.00 C 0.00 0.00 0.00 20.03 -2.68 243 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.03 -2.69 226 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.03 -2.68 211 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.03 -2.69 195 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.03 -2.68 181 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.03 -2.68 166 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.03 -2.69 153 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.03 -2.68 140 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.03 -2.67 127 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.03 -2.68 114 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.03 -2.70 103 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.03 -2.70 91 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 8.03 -2.68 80 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 7.03 -2.68 69 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 6.03 -2.68 58 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 5.03 -2.75 48 0 276 0
29JUN26 39.00 C 4.00 4.00 4.00 4.04 -2.67 50 3 133 0
29JUN26 40.00 C 0.00 0.00 0.00 3.07 -2.65 49 0 201 0
29JUN26 41.00 C 2.10 2.10 1.73 2.19 -2.54 52 55 247 -15
29JUN26 42.00 C 1.56 1.56 0.84 1.35 -2.42 46 103 239 -30
29JUN26 43.00 C 1.40 1.40 0.54 0.77 -2.10 48 123 286 -95
29JUN26 44.00 C 0.44 0.71 0.37 0.39 -1.63 49 197 467 +92
29JUN26 45.00 C 0.50 0.50 0.10 0.17 -1.18 49 182 706 -6
29JUN26 46.00 C 0.18 0.18 0.06 0.07 -0.76 51 53 619 -22
29JUN26 47.00 C 0.05 0.05 0.03 0.03 -0.44 53 10 501 -9
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.24 54 0 542 0
29JUN26 49.00 C 0.03 0.04 0.03 0.01 -0.12 62 34 628 -6
29JUN26 50.00 C 0.03 0.03 0.03 0.01 -0.05 71 43 507 +39
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 647 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 108 0 486 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 125 0 156 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 156 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 171 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 184 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 197 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 210 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 19.08 -2.67 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 18.09 -2.67 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 17.09 -2.67 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 16.10 -2.67 59 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 15.11 -2.69 58 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 14.13 -2.66 59 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 13.15 -2.64 58 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.19 -2.73 59 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.14 -2.73 46 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 10.17 -2.81 46 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 9.39 -2.60 58 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 8.28 -2.86 46 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.47 -2.57 50 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 6.91 -2.27 59 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 6.34 -1.92 63 0 224 0
30JUL26 39.00 C 0.00 0.00 0.00 5.45 -2.00 59 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 4.94 -1.73 62 0 272 0
30JUL26 41.00 C 3.71 3.81 3.71 4.23 -1.70 59 60 299 +44
30JUL26 42.00 C 3.59 3.59 3.01 3.66 -1.50 59 135 365 +44
30JUL26 43.00 C 3.32 3.32 2.64 3.06 -1.54 57 222 529 +118
30JUL26 44.00 C 2.67 2.67 2.24 2.68 -1.31 58 117 330 -4
30JUL26 45.00 C 2.20 2.36 1.89 2.28 -1.17 58 60 426 +14
30JUL26 46.00 C 2.07 2.07 1.58 1.94 -1.01 58 76 476 +75
30JUL26 47.00 C 1.74 1.74 1.32 1.63 -0.93 58 85 648 +70
30JUL26 48.00 C 1.32 1.32 1.12 1.35 -0.82 58 123 509 +13
30JUL26 49.00 C 0.89 0.97 0.88 1.14 -0.70 58 46 586 +21
30JUL26 50.00 C 0.93 0.96 0.77 0.94 -0.62 58 66 558 +44
30JUL26 52.50 C 0.55 0.55 0.44 0.58 -0.44 58 63 364 -15
30JUL26 55.00 C 0.38 0.38 0.29 0.35 -0.27 58 182 617 +175
30JUL26 57.50 C 0.22 0.22 0.22 0.22 -0.15 59 13 321 +11
30JUL26 60.00 C 0.16 0.17 0.16 0.13 -0.09 59 20 176 +10
30JUL26 62.50 C 0.10 0.10 0.10 0.07 -0.05 59 15 135 -15
30JUL26 65.00 C 0.10 0.10 0.10 0.04 -0.03 59 15 71 0
30JUL26 67.50 C 0.08 0.08 0.08 0.03 -0.01 61 25 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 16.20 -2.61 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.11 -2.87 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.34 -2.53 58 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.27 -2.83 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.37 -2.63 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.48 -2.41 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.67 -2.69 54 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.69 -2.50 50 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.02 -2.41 54 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 8.41 -2.11 57 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 7.49 -2.29 54 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 7.26 -1.72 62 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 6.41 -1.70 58 0 122 0
28AUG26 40.00 C 5.12 5.12 5.12 5.81 -1.74 58 15 138 -3
28AUG26 41.00 C 4.59 4.72 4.57 5.27 -1.61 58 45 182 +15
28AUG26 42.00 C 4.63 4.76 4.08 4.72 -1.54 58 180 181 +25
28AUG26 43.00 C 4.18 4.18 3.64 4.24 -1.44 58 105 452 +60
28AUG26 44.00 C 3.73 3.73 3.24 3.79 -1.33 57 85 389 +1
28AUG26 45.00 C 3.01 3.20 3.01 3.32 -1.29 57 80 566 +13
28AUG26 46.00 C 2.85 3.22 2.66 3.01 -1.13 57 146 580 +55
28AUG26 47.00 C 2.86 2.86 2.38 2.67 -1.06 57 114 869 +54
28AUG26 48.00 C 2.49 2.49 2.03 2.35 -0.99 57 106 525 +45
28AUG26 49.00 C 2.20 2.20 1.84 2.09 -0.87 57 82 641 +80
28AUG26 50.00 C 1.94 1.94 1.60 1.84 -0.81 57 53 813 +38
28AUG26 52.50 C 0.00 0.00 0.00 1.34 -0.62 57 0 399 0
28AUG26 55.00 C 0.98 1.00 0.84 1.02 -0.44 59 60 288 0
28AUG26 57.50 C 0.68 0.73 0.59 0.71 -0.34 58 70 386 +40
28AUG26 60.00 C 0.51 0.54 0.51 0.49 -0.26 58 22 218 +11
28AUG26 62.50 C 0.00 0.00 0.00 0.36 -0.17 58 0 90 0
28AUG26 65.00 C 0.00 0.00 0.00 0.25 -0.12 58 0 30 0
28AUG26 67.50 C 0.00 0.00 0.00 0.18 -0.08 59 0 97 0
28AUG26 70.00 C 0.17 0.17 0.15 0.12 -0.06 58 58 116 +58
29SEP26 23.00 C 0.00 0.00 0.00 20.23 -2.80 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.26 -2.58 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.11 -2.87 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.34 -2.68 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.27 -2.68 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.19 -2.93 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.55 -2.58 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.58 -2.69 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.79 -2.58 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.80 -2.47 50 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 11.11 -2.33 53 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 10.47 -2.12 56 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 9.60 -2.25 53 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 8.87 -2.05 53 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 8.30 -2.16 55 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 7.58 -1.76 54 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 7.00 -1.68 54 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 6.56 -1.44 56 0 501 0
29SEP26 41.00 C 6.46 6.46 6.46 6.01 -1.38 56 1 88 0
29SEP26 42.00 C 4.95 4.95 4.95 5.49 -1.33 55 15 119 +15
29SEP26 43.00 C 4.38 4.89 4.38 5.01 -1.46 55 45 90 +15
29SEP26 44.00 C 4.51 4.51 4.11 4.56 -1.34 55 120 182 +30
29SEP26 45.00 C 4.10 4.10 3.86 4.16 -1.25 55 90 384 +24
29SEP26 46.00 C 3.67 3.96 3.41 3.78 -1.17 55 120 338 +24
29SEP26 47.00 C 3.24 3.26 3.08 3.40 -1.14 55 61 283 -18
29SEP26 48.00 C 3.07 3.07 2.78 3.11 -1.03 55 75 305 +31
29SEP26 49.00 C 2.78 2.78 2.51 2.82 -0.96 55 105 285 +7
29SEP26 50.00 C 2.51 2.51 2.30 2.54 -0.92 55 48 590 -3
29SEP26 52.50 C 0.00 0.00 0.00 1.98 -0.74 55 0 392 0
29SEP26 55.00 C 1.41 1.41 1.41 1.57 -0.55 56 15 627 +2
29SEP26 57.50 C 1.23 1.23 1.09 1.25 -0.43 56 49 168 -10
29SEP26 60.00 C 0.95 0.95 0.95 0.90 -0.38 55 15 193 +15
29SEP26 62.50 C 0.00 0.00 0.00 0.69 -0.30 55 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.53 -0.23 56 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.42 -0.15 56 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 -0.11 56 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 20.57 -2.78 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.63 -2.66 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.67 -2.84 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.89 -2.61 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.97 -2.62 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.95 -2.77 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.27 -2.52 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.42 -2.58 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.58 -2.44 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.09 -2.43 53 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 12.24 -2.50 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.72 -1.99 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.04 -1.95 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.33 -2.22 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.72 -2.03 52 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.95 -2.03 50 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 8.38 -2.00 50 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 7.86 -1.90 50 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 7.38 -1.80 50 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 6.88 -1.76 50 0 79 0
30DEC26 43.00 C 0.00 0.00 0.00 6.74 -1.32 52 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 6.02 -1.56 50 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 5.73 -1.49 51 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 5.34 -1.43 51 0 90 0
30DEC26 47.00 C 4.93 5.01 4.83 4.98 -1.36 51 85 49 -29
30DEC26 48.00 C 4.37 4.37 4.31 4.65 -1.28 51 136 112 +63
30DEC26 49.00 C 4.07 4.35 4.07 4.33 -1.22 51 45 122 +30
30DEC26 50.00 C 4.32 4.32 4.32 4.09 -0.98 51 15 86 +15
30DEC26 52.50 C 0.00 0.00 0.00 3.53 -0.90 52 0 135 0
30DEC26 55.00 C 2.93 2.93 2.93 2.87 -0.80 51 30 129 +30
30DEC26 57.50 C 2.10 2.10 2.10 2.40 -0.80 51 10 124 +8
30DEC26 60.00 C 2.00 2.00 2.00 2.00 -0.73 51 1 20 +1
30DEC26 62.50 C 0.00 0.00 0.00 1.66 -0.52 51 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 1.38 -0.47 51 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 1.15 -0.41 51 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.96 -0.39 51 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 20.97 -2.79 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.10 -2.78 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.28 -2.74 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.29 -2.88 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.75 -2.47 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.86 -2.47 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.98 -2.77 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.14 -2.64 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.74 -2.41 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.05 -2.37 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.20 -2.50 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.56 -2.43 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.12 -1.90 51 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 11.23 -2.14 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.70 -2.05 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.15 -2.01 49 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.64 -1.99 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 9.14 -1.93 49 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 8.64 -1.87 49 0 15 0
30MAR27 42.00 C 7.97 7.97 7.97 8.56 -1.44 52 15 63 +12
30MAR27 43.00 C 0.00 0.00 0.00 7.91 -1.59 50 0 33 0
30MAR27 44.00 C 7.20 7.20 7.20 7.34 -1.67 49 4 22 0
30MAR27 45.00 C 0.00 0.00 0.00 6.99 -1.72 49 0 7 0
30MAR27 46.00 C 6.60 6.60 6.60 6.75 -1.56 50 3 44 0
30MAR27 47.00 C 0.00 0.00 0.00 6.46 -1.27 51 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 6.01 -1.30 50 0 48 0
30MAR27 49.00 C 5.64 5.64 5.64 5.71 -1.35 50 15 28 +6
30MAR27 50.00 C 5.73 5.73 5.60 5.40 -1.30 50 34 67 +17
30MAR27 52.50 C 4.47 4.47 4.47 4.70 -1.18 50 3 30 0
30MAR27 55.00 C 0.00 0.00 0.00 4.11 -1.04 50 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 3.56 -0.73 50 0 57 0
30MAR27 60.00 C 2.91 2.91 2.91 3.11 -0.79 50 15 35 0
30MAR27 62.50 C 0.00 0.00 0.00 2.73 -0.70 50 0 53 0
30MAR27 65.00 C 2.26 2.26 2.26 2.39 -0.60 51 3 16 0
30MAR27 67.50 C 0.00 0.00 0.00 2.07 -0.54 50 0 63 0
30MAR27 70.00 C 1.73 1.73 1.73 1.80 -0.47 50 30 60 +30
29JUN27 34.00 C 0.00 0.00 0.00 13.50 -2.24 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.97 -2.13 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.37 -2.11 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.81 -2.13 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.21 -2.16 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.68 -1.98 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.16 -2.12 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.73 -1.80 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.31 -1.96 50 0 0 0
29JUN27 43.00 C 8.94 8.94 8.94 9.18 -1.61 52 15 15 +15
29JUN27 44.00 C 8.50 8.50 8.50 8.56 -1.65 50 4 0 -4
29JUN27 45.00 C 0.00 0.00 0.00 8.16 -1.61 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.79 -1.56 50 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 7.43 -1.51 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.09 -1.46 50 0 9 0
29JUN27 49.00 C 6.73 6.73 6.73 6.76 -1.42 50 17 46 +17
29JUN27 50.00 C 6.30 6.30 6.30 6.45 -1.37 50 3 70 0
29JUN27 52.50 C 0.00 0.00 0.00 5.74 -1.30 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.12 -1.16 50 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 4.48 -1.12 50 0 56 0
29JUN27 60.00 C 3.88 3.88 3.88 4.00 -1.06 49 4 25 +3
29JUN27 62.50 C 0.00 0.00 0.00 3.53 -1.00 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 3.34 -0.72 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.99 -0.61 51 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 2.65 -0.60 51 0 1 0
TOTAL CALL 4,593 33,090 +1,391
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 265 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 248 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 231 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 216 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 201 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 186 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 172 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 158 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 145 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 120 0 619 0
29JUN26 34.00 P 0.02 0.02 0.02 0.01 0.00 108 1 291 0
29JUN26 35.00 P 0.02 0.02 0.02 0.01 0.00 96 1 346 -1
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,457 0
29JUN26 37.00 P 0.03 0.03 0.03 0.01 0.00 72 1 372 -1
29JUN26 38.00 P 0.06 0.07 0.04 0.01 0.00 61 33 546 +9
29JUN26 39.00 P 0.08 0.15 0.05 0.01 0.00 50 69 423 -54
29JUN26 40.00 P 0.14 0.22 0.11 0.05 +0.04 51 65 847 +25
29JUN26 41.00 P 0.33 0.43 0.23 0.15 +0.13 51 47 422 +18
29JUN26 42.00 P 0.39 0.95 0.34 0.38 +0.31 51 89 158 -33
29JUN26 43.00 P 0.73 1.26 0.64 0.79 +0.63 51 204 325 -11
29JUN26 44.00 P 1.02 2.09 1.02 1.41 +1.05 53 174 857 +50
29JUN26 45.00 P 2.12 2.88 2.02 2.14 +1.45 49 47 360 -2
29JUN26 46.00 P 3.15 3.89 3.15 3.13 +1.96 63 2 378 -2
29JUN26 47.00 P 0.00 0.00 0.00 4.11 +2.30 74 0 281 0
29JUN26 48.00 P 5.67 5.67 5.30 5.13 +2.59 90 6 253 -21
29JUN26 49.00 P 0.00 0.00 0.00 5.98 +2.57 0 0 153 -16
29JUN26 50.00 P 0.00 0.00 0.00 7.19 +2.85 123 0 93 0
29JUN26 52.50 P 0.00 0.00 0.00 9.76 +2.96 163 0 0 -16
29JUN26 55.00 P 0.00 0.00 0.00 12.32 +2.95 199 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.82 +3.02 224 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.32 +3.00 247 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.99 +3.08 297 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.29 +2.87 286 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.82 +3.02 311 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.32 +3.02 330 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.82 +3.02 347 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.06 +0.04 60 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.09 +0.06 59 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.14 +0.10 59 0 41 0
30JUL26 33.00 P 0.35 0.40 0.35 0.21 +0.14 59 20 231 -10
30JUL26 34.00 P 0.37 0.37 0.37 0.31 +0.20 59 15 116 0
30JUL26 35.00 P 0.00 0.00 0.00 0.44 +0.28 59 0 218 0
30JUL26 36.00 P 0.69 0.87 0.69 0.60 +0.36 59 46 392 0
30JUL26 37.00 P 0.76 1.10 0.76 0.81 +0.46 59 41 326 +24
30JUL26 38.00 P 1.00 1.42 1.00 1.07 +0.58 59 40 501 +13
30JUL26 39.00 P 1.15 1.64 1.15 1.37 +0.70 59 72 414 +48
30JUL26 40.00 P 1.63 1.76 1.50 1.72 +0.83 60 61 594 -4
30JUL26 41.00 P 1.94 2.28 1.94 2.13 +0.97 60 35 171 -23
30JUL26 42.00 P 2.35 2.75 2.19 2.56 +1.08 59 57 424 +13
30JUL26 43.00 P 2.66 3.46 2.66 3.11 +1.26 60 213 307 +59
30JUL26 44.00 P 3.72 4.05 3.65 3.58 +1.31 58 107 427 +104
30JUL26 45.00 P 3.70 4.58 3.70 4.15 +1.42 58 87 692 +85
30JUL26 46.00 P 4.55 5.27 4.42 4.80 +1.56 58 111 469 +96
30JUL26 47.00 P 5.24 5.82 5.00 5.51 +1.74 58 47 600 +13
30JUL26 48.00 P 0.00 0.00 0.00 6.45 +1.94 63 0 491 0
30JUL26 49.00 P 0.00 0.00 0.00 7.04 +2.16 59 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 8.08 +2.16 64 0 198 0
30JUL26 52.50 P 10.60 10.60 10.60 10.28 +2.61 68 10 61 0
30JUL26 55.00 P 0.00 0.00 0.00 12.61 +2.82 72 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 15.04 +2.98 78 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 17.50 +2.83 84 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 19.99 +3.03 91 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 22.31 +2.80 90 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.82 +3.02 96 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.32 +3.02 102 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 +0.06 59 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.13 +0.08 59 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.18 +0.11 58 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.26 +0.15 58 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.36 +0.20 59 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.48 +0.25 59 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.63 +0.32 58 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 0.81 +0.39 59 0 98 0
28AUG26 35.00 P 0.00 0.00 0.00 1.03 +0.48 59 0 184 0
28AUG26 36.00 P 1.12 1.19 1.12 1.28 +0.57 59 30 132 -9
28AUG26 37.00 P 1.54 1.54 1.54 1.57 +0.66 59 17 155 -13
28AUG26 38.00 P 0.00 0.00 0.00 1.91 +0.78 59 0 179 0
28AUG26 39.00 P 2.03 2.45 2.03 2.26 +0.85 59 32 254 -17
28AUG26 40.00 P 0.00 0.00 0.00 2.67 +0.97 59 0 179 0
28AUG26 41.00 P 3.32 3.32 3.31 3.09 +1.04 59 30 227 +15
28AUG26 42.00 P 3.27 3.81 3.27 3.54 +1.15 58 60 252 -21
28AUG26 43.00 P 3.76 4.44 3.76 4.06 +1.21 58 110 239 -12
28AUG26 44.00 P 4.22 5.02 4.22 4.60 +1.31 58 85 288 +18
28AUG26 45.00 P 5.54 5.55 5.50 5.18 +1.46 58 57 326 +41
28AUG26 46.00 P 0.00 0.00 0.00 5.84 +1.54 58 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 6.50 +1.62 58 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 7.26 +1.87 59 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 7.98 +1.93 59 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 8.85 +1.98 61 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 10.86 +2.40 62 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 13.06 +2.32 64 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 15.19 +2.60 63 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.50 +2.71 64 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.99 +2.59 69 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.47 +2.71 73 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.87 +3.06 75 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.32 +2.99 78 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 +0.03 57 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 +0.04 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 +0.06 56 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 +0.08 56 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 +0.10 56 0 5 0
29SEP26 28.00 P 0.48 0.48 0.48 0.29 +0.15 56 2 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.38 +0.19 56 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.50 +0.24 56 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.65 +0.30 56 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.81 +0.35 56 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 1.02 +0.43 56 0 487 0
29SEP26 34.00 P 0.00 0.00 0.00 1.24 +0.49 56 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.52 +0.59 57 0 300 0
29SEP26 36.00 P 1.65 2.03 1.65 1.81 +0.66 57 62 313 +3
29SEP26 37.00 P 1.93 2.10 1.93 2.15 +0.76 57 30 730 +21
29SEP26 38.00 P 2.27 2.68 2.27 2.51 +0.84 57 16 174 0
29SEP26 39.00 P 2.78 2.78 2.66 2.90 +0.92 57 30 136 +30
29SEP26 40.00 P 0.00 0.00 0.00 3.37 +1.03 57 0 322 0
29SEP26 41.00 P 0.00 0.00 0.00 3.74 +1.04 56 0 234 0
29SEP26 42.00 P 3.92 4.44 3.92 4.22 +1.12 56 64 204 +32
29SEP26 43.00 P 4.81 4.81 4.81 4.76 +1.24 56 15 306 +15
29SEP26 44.00 P 5.24 5.60 5.24 5.29 +1.30 55 32 114 -12
29SEP26 45.00 P 0.00 0.00 0.00 5.73 +1.23 54 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 6.60 +1.57 57 0 207 0
29SEP26 47.00 P 0.00 0.00 0.00 7.24 +1.66 56 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 7.97 +1.87 57 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 8.56 +1.83 56 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.36 +1.93 57 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.29 +1.86 57 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.44 +2.36 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.54 +2.13 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.88 +2.29 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.23 +2.59 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.47 +2.66 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.87 +2.79 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.32 +2.86 65 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 +0.07 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 +0.10 52 0 12 0
30DEC26 25.00 P 0.60 0.60 0.60 0.36 +0.13 52 15 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.46 +0.15 52 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.59 +0.20 52 0 47 0
30DEC26 28.00 P 0.98 0.98 0.98 0.73 +0.23 52 15 91 -15
30DEC26 29.00 P 0.00 0.00 0.00 0.91 +0.28 52 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.10 +0.32 52 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.33 +0.38 52 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.56 +0.42 52 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.86 +0.49 52 0 83 0
30DEC26 34.00 P 2.20 2.40 2.20 2.15 +0.55 52 4 65 +4
30DEC26 35.00 P 0.00 0.00 0.00 2.49 +0.61 52 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 2.86 +0.68 52 0 226 0
30DEC26 37.00 P 3.19 3.19 3.19 3.23 +0.73 52 17 46 +1
30DEC26 38.00 P 3.53 3.90 3.53 3.67 +0.80 52 20 45 +15
30DEC26 39.00 P 3.94 3.97 3.94 4.12 +0.89 52 32 33 +3
30DEC26 40.00 P 4.35 4.83 4.35 4.58 +1.14 52 40 61 +28
30DEC26 41.00 P 4.82 5.32 4.82 5.11 +1.26 52 33 44 +14
30DEC26 42.00 P 0.00 0.00 0.00 5.62 +1.34 52 0 47 0
30DEC26 43.00 P 0.00 0.00 0.00 5.85 +0.94 50 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 6.71 +1.33 52 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 7.31 +1.40 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 7.92 +1.47 52 0 129 0
30DEC26 47.00 P 0.00 0.00 0.00 8.68 +1.67 53 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.29 +1.52 53 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.06 +2.04 54 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.77 +2.14 54 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.67 +2.05 54 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.55 +2.05 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.58 +2.19 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.70 +2.27 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.68 +2.18 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.96 +2.31 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.34 +2.46 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.77 +2.61 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 +0.14 50 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.55 +0.17 50 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 +0.21 50 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.85 +0.25 50 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.03 +0.30 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.22 +0.32 50 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.46 +0.39 51 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.70 +0.43 51 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.98 +0.48 51 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.29 +0.55 51 0 34 0
30MAR27 33.00 P 2.60 2.60 2.60 2.59 +0.58 51 2 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.97 +0.66 51 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.35 +0.73 51 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 3.73 +0.76 51 0 32 0
30MAR27 37.00 P 4.02 4.02 4.02 4.18 +0.83 51 2 41 0
30MAR27 38.00 P 4.50 5.00 4.50 4.64 +0.92 51 3 68 +1
30MAR27 39.00 P 5.27 5.27 5.27 5.08 +0.95 51 3 31 -3
30MAR27 40.00 P 5.30 5.30 5.30 5.55 +1.02 51 1 53 -1
30MAR27 41.00 P 5.81 5.81 5.81 6.11 +1.16 51 9 30 0
30MAR27 42.00 P 6.32 6.32 6.32 6.63 +1.43 51 9 41 +9
30MAR27 43.00 P 6.88 6.88 6.88 7.17 +1.21 51 15 75 +15
30MAR27 44.00 P 0.00 0.00 0.00 7.70 +1.24 51 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 8.40 +1.40 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.07 +1.81 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.71 +1.72 52 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.28 +1.50 51 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.90 +1.47 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.71 +2.04 52 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.63 +2.25 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.47 +1.98 52 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.38 +2.02 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.48 +2.15 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.60 +2.30 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.73 +2.32 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.71 +2.37 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.23 +2.72 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.84 +0.72 51 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 4.25 +0.75 51 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 4.70 +0.82 51 0 7 0
29JUN27 37.00 P 5.15 5.15 5.15 5.05 +0.78 50 3 5 +3
29JUN27 38.00 P 0.00 0.00 0.00 5.48 +0.77 50 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 5.95 +0.87 50 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 6.45 +0.95 50 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 6.96 +1.01 50 0 23 0
29JUN27 42.00 P 0.00 0.00 0.00 7.48 +1.07 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.03 +1.14 50 0 15 0
29JUN27 44.00 P 8.37 8.37 8.37 8.60 +1.20 49 15 32 +15
29JUN27 45.00 P 0.00 0.00 0.00 9.19 +1.24 49 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.89 +1.38 50 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 10.51 +1.43 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.15 +1.47 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.77 +1.49 49 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.24 +1.36 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.42 +2.10 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.28 +1.86 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.20 +2.09 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.17 +2.17 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.09 +2.14 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.16 +2.19 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.33 +2.21 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.53 +2.39 51 0 0 0
TOTAL PUT 2,611 32,434 +543
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$ 16.90
29JUN26 12.50 C 0.00 0.00 0.00 4.40 -0.41 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.90 -0.41 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.40 -0.41 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.97 -0.34 144 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.41 -0.40 79 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.90 -0.41 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.40 -0.42 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.91 -0.41 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 -0.39 32 0 30 0
29JUN26 17.00 C 0.17 0.17 0.17 0.16 -0.29 33 15 94 +15
29JUN26 17.50 C 0.11 0.11 0.09 0.04 -0.14 35 50 185 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 193 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 655 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 470 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 353 0
29JUN26 20.00 C 0.01 0.01 0.01 0.01 0.00 88 36 547 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 148 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 197 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 212 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 226 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 239 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 252 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 264 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 276 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 287 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 298 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.45 -0.39 49 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.95 -0.45 43 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.53 -0.31 53 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.05 -0.30 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.56 -0.32 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.07 -0.41 37 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.62 -0.35 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.25 -0.32 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.92 -0.29 33 0 0 0
30JUL26 17.00 C 0.69 0.75 0.59 0.67 -0.26 33 15 33 +1
30JUL26 17.50 C 0.00 0.00 0.00 0.46 -0.21 33 0 56 0
30JUL26 18.00 C 0.00 0.00 0.00 0.32 -0.15 34 0 166 0
30JUL26 18.50 C 0.00 0.00 0.00 0.21 -0.11 34 0 225 0
30JUL26 19.00 C 0.20 0.20 0.20 0.13 -0.08 34 30 289 0
30JUL26 19.50 C 0.10 0.10 0.10 0.08 -0.05 34 15 133 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 193 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 203 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.53 -0.35 46 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.98 -0.45 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.53 -0.38 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.07 -0.47 35 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.63 -0.40 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.24 -0.32 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.82 -0.34 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.49 -0.30 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.19 -0.26 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.94 -0.26 33 0 32 0
28AUG26 17.50 C 0.00 0.00 0.00 0.73 -0.22 33 0 7 0
28AUG26 18.00 C 0.00 0.00 0.00 0.56 -0.17 34 0 119 0
28AUG26 18.50 C 0.41 0.41 0.41 0.42 -0.15 34 15 84 0
28AUG26 19.00 C 0.00 0.00 0.00 0.31 -0.12 34 0 109 0
28AUG26 19.50 C 0.00 0.00 0.00 0.22 -0.10 33 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.16 -0.07 34 0 202 0
28AUG26 21.00 C 0.11 0.11 0.11 0.08 -0.04 34 8 165 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.53 -0.35 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.03 -0.48 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.57 -0.40 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.15 -0.40 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.71 -0.44 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.34 -0.36 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.93 -0.27 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.64 -0.27 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.35 -0.26 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.11 -0.20 34 0 61 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 -0.23 34 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 -0.19 34 0 129 0
29SEP26 18.50 C 0.00 0.00 0.00 0.55 -0.18 33 0 58 0
29SEP26 19.00 C 0.00 0.00 0.00 0.43 -0.14 33 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 -0.12 33 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 -0.09 34 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.07 33 0 239 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.60 -0.38 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.15 -0.39 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.74 -0.36 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.35 -0.36 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.98 -0.38 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.63 -0.35 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.33 -0.32 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.02 -0.33 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.77 -0.21 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.54 -0.20 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.36 -0.21 34 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.19 -0.22 34 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.02 -0.18 34 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.18 34 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 -0.13 34 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.63 -0.14 34 0 194 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 -0.12 33 0 320 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.09 33 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.07 34 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.05 34 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 37 0
30DEC26 27.00 C 0.12 0.12 0.12 0.05 -0.03 34 15 148 +15
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 4.75 -0.41 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.36 -0.39 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.96 -0.39 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.59 -0.36 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.24 -0.34 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.91 -0.30 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.61 -0.33 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.33 -0.34 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.07 -0.28 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.78 -0.32 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.57 -0.32 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.43 -0.25 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.25 -0.29 31 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.10 -0.26 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.95 -0.26 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.84 -0.20 31 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.63 -0.20 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 -0.17 31 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.14 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 -0.11 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 -0.10 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.08 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 22 0
29JUN27 12.50 C 0.00 0.00 0.00 4.94 -0.37 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.55 -0.37 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.18 -0.37 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.83 -0.34 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.51 -0.34 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.20 -0.33 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.92 -0.30 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.68 -0.25 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.44 -0.25 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.23 -0.22 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.03 -0.21 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.84 -0.20 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.68 -0.18 33 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.51 -0.19 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.38 -0.15 33 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.25 -0.15 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.02 -0.12 33 0 16 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 -0.08 34 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.72 -0.10 34 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.58 -0.08 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.46 -0.08 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.38 -0.06 34 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 30 0
TOTAL CALL 199 20,309 +31
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29JUN26 16.50 P 0.06 0.06 0.06 0.06 +0.03 33 280 349 +165
29JUN26 17.00 P 0.16 0.25 0.16 0.25 +0.12 32 94 479 +90
29JUN26 17.50 P 0.36 0.66 0.36 0.65 +0.27 39 22 265 +20
29JUN26 18.00 P 0.99 0.99 0.99 1.10 +0.36 0 6 647 -6
29JUN26 18.50 P 0.00 0.00 0.00 1.60 +0.40 0 0 129 -124
29JUN26 19.00 P 2.30 2.30 2.30 2.14 +0.45 86 48 493 -120
29JUN26 19.50 P 0.00 0.00 0.00 2.60 +0.41 0 0 148 -2
29JUN26 20.00 P 0.00 0.00 0.00 3.16 +0.45 125 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 4.13 +0.42 134 0 90 0
29JUN26 22.00 P 5.21 5.21 5.21 5.16 +0.33 176 2 120 0
29JUN26 23.00 P 0.00 0.00 0.00 6.16 +0.42 198 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.15 +0.41 214 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 8.14 +0.40 224 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.16 +0.42 259 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.16 +0.45 276 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.16 +0.47 293 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.16 +0.42 309 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.15 +0.42 317 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.15 +0.41 332 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.15 +0.41 345 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.15 +0.46 358 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.15 +0.45 371 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 18.15 +0.42 383 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 19.15 +0.41 395 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 14.50 P 0.07 0.07 0.07 0.05 +0.02 34 23 49 +23
30JUL26 15.00 P 0.11 0.11 0.11 0.10 +0.03 34 30 63 +30
30JUL26 15.50 P 0.00 0.00 0.00 0.19 +0.07 34 0 7 0
30JUL26 16.00 P 0.30 0.35 0.30 0.31 +0.10 33 51 139 +7
30JUL26 16.50 P 0.45 0.55 0.45 0.49 +0.14 33 77 216 +73
30JUL26 17.00 P 0.68 0.71 0.68 0.73 +0.20 33 8 255 +8
30JUL26 17.50 P 0.00 0.00 0.00 1.02 +0.24 33 0 134 0
30JUL26 18.00 P 0.00 0.00 0.00 1.37 +0.24 33 0 1,105 0
30JUL26 18.50 P 0.00 0.00 0.00 1.76 +0.31 33 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.19 +0.28 33 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.67 +0.32 36 0 244 0
30JUL26 20.00 P 0.00 0.00 0.00 3.16 +0.43 40 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 4.13 +0.40 44 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 5.16 +0.33 56 0 0 -2
30JUL26 23.00 P 0.00 0.00 0.00 6.20 +0.42 69 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.20 +0.46 76 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.20 +0.42 83 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.16 +0.38 82 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.20 +0.46 95 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.20 +0.45 100 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.16 +0.41 99 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.20 +0.46 111 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.20 +0.46 116 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.24 +0.06 34 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.36 +0.08 34 0 79 0
28AUG26 16.00 P 0.00 0.00 0.00 0.52 +0.11 34 0 153 0
28AUG26 16.50 P 0.73 0.73 0.73 0.72 +0.14 33 30 128 +30
28AUG26 17.00 P 0.97 1.04 0.97 0.95 +0.18 33 23 81 +19
28AUG26 17.50 P 1.24 1.24 1.24 1.24 +0.22 33 15 67 +15
28AUG26 18.00 P 1.65 1.65 1.65 1.57 +0.25 33 50 105 +50
28AUG26 18.50 P 0.00 0.00 0.00 1.93 +0.22 33 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.33 +0.30 33 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.82 +0.32 37 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.19 +0.35 33 0 431 0
28AUG26 21.00 P 4.27 4.27 4.27 4.22 +0.45 42 2 45 0
28AUG26 22.00 P 0.00 0.00 0.00 5.20 +0.37 47 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.20 +0.42 53 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 7.20 +0.44 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.20 +0.42 63 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.20 +0.42 68 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.20 +0.46 72 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.21 +0.46 78 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.17 +0.42 77 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.20 +0.46 85 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 +0.06 33 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 +0.09 33 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.58 +0.10 33 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 +0.13 33 0 74 0
29SEP26 16.50 P 0.90 1.00 0.90 0.99 +0.15 32 30 105 +28
29SEP26 17.00 P 1.21 1.21 1.20 1.27 +0.20 33 30 130 +20
29SEP26 17.50 P 0.00 0.00 0.00 1.58 +0.22 33 0 93 0
29SEP26 18.00 P 0.00 0.00 0.00 1.92 +0.25 33 0 163 0
29SEP26 18.50 P 0.00 0.00 0.00 2.26 +0.18 33 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.65 +0.27 33 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.09 +0.37 34 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.50 +0.29 33 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.44 +0.42 36 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.33 +0.41 34 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.32 +0.36 37 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.30 +0.43 40 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.30 +0.42 44 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.29 +0.51 47 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.25 +0.47 44 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.27 +0.47 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.26 +0.49 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.25 +0.51 55 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.24 +0.48 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.24 +0.50 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.23 +0.42 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.18 +0.45 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.21 +0.48 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.21 +0.47 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 +0.03 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 +0.04 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 +0.06 33 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 +0.07 33 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 +0.08 33 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 +0.11 33 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 +0.12 32 0 19 0
30DEC26 16.50 P 0.00 0.00 0.00 1.38 +0.13 32 0 78 0
30DEC26 17.00 P 1.49 1.49 1.49 1.68 +0.20 33 3 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.93 +0.11 32 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.25 +0.21 32 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.58 +0.23 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.96 +0.26 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.35 +0.31 32 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.77 +0.34 33 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.63 +0.39 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.49 +0.27 34 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.39 +0.26 33 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.35 +0.41 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 8.31 +0.40 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.29 +0.45 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.25 +0.43 34 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.27 +0.47 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.26 +0.43 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.25 +0.48 43 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 14.24 +0.48 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.24 +0.50 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.23 +0.42 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.18 +0.44 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.21 +0.48 50 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.21 +0.47 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
30MAR27 13.00 P 0.38 0.38 0.38 0.35 +0.01 31 1 3 +1
30MAR27 13.50 P 0.00 0.00 0.00 0.46 +0.01 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.59 +0.05 31 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.75 +0.07 31 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 +0.09 31 0 84 0
30MAR27 15.50 P 0.00 0.00 0.00 1.13 +0.10 31 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.35 +0.13 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.61 +0.10 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.89 +0.13 31 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.12 +0.07 30 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.46 +0.20 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.83 +0.24 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.19 +0.26 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.56 +0.27 32 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.93 +0.26 32 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.72 +0.25 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.58 +0.33 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.49 +0.36 32 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.41 +0.39 33 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.35 +0.41 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.30 +0.42 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.27 +0.41 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.27 +0.40 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.26 +0.43 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.25 +0.46 38 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 14.24 +0.46 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.24 +0.47 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.23 +0.42 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.18 +0.43 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.49 +0.06 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.62 +0.08 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.75 +0.08 34 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.92 +0.10 34 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.10 +0.11 34 0 8 0
29JUN27 15.00 P 1.32 1.32 1.32 1.31 +0.13 34 4 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.53 +0.14 34 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.78 +0.17 34 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 2.03 +0.17 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.32 +0.20 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.61 +0.20 35 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.93 +0.22 35 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.26 +0.23 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.60 +0.24 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.97 +0.27 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.35 +0.27 36 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.14 +0.30 36 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.97 +0.31 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.84 +0.34 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.70 +0.37 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.59 +0.37 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.48 +0.39 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.38 +0.38 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.31 +0.34 35 0 4 0
TOTAL PUT 829 14,032 +325
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$ 70.80
26JUN26 47.00 C 0.00 0.00 0.00 23.80 -1.40 0 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 22.80 -1.40 0 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 21.80 -1.40 0 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 20.80 -1.40 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 18.30 -1.40 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 15.80 -1.40 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 13.30 -1.40 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 10.80 -1.40 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 8.30 -1.40 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 5.80 -1.41 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 3.30 -1.47 0 0 0 0
26JUN26 70.00 C 0.94 0.94 0.60 0.80 -1.54 0 80 0 -20
26JUN26 72.50 C 0.05 0.09 0.05 0.00 -0.46 0 58 141 +28
26JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 253 0
26JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
26JUN26 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 72 0
26JUN26 82.50 C 0.03 0.03 0.03 0.00 -0.01 0 10 17 0
26JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.81 -1.40 157 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.81 -1.39 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.81 -1.39 0 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 25.81 -1.39 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.81 -1.40 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.81 -1.39 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.81 -1.39 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 21.81 -1.39 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.81 -1.39 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.31 -1.41 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.81 -1.41 0 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 13.31 -1.41 0 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 10.81 -1.41 0 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 8.32 -1.40 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.82 -1.42 38 0 0 0
29JUN26 67.50 C 3.15 3.15 3.15 3.36 -1.44 32 2 35 0
29JUN26 70.00 C 1.20 1.28 1.00 1.22 -1.25 29 64 135 +43
29JUN26 72.50 C 0.18 0.21 0.13 0.28 -0.50 33 69 619 -4
29JUN26 75.00 C 0.05 0.06 0.05 0.06 -0.13 39 31 1,129 -7
29JUN26 77.50 C 0.04 0.04 0.04 0.03 -0.01 50 222 1,224 -162
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 877 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,522 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,440 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,317 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,712 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,546 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,531 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 130 0 982 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 139 0 929 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 156 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 164 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 172 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 180 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 187 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 195 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 202 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 222 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 229 0 230 0
03JUL26 47.00 C 0.00 0.00 0.00 23.83 -1.40 102 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 22.83 -1.40 96 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 21.83 -1.40 90 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 20.83 -1.40 84 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 18.33 -1.40 69 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 15.83 -1.41 50 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 13.34 -1.40 58 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 10.86 -1.39 55 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 8.39 -1.38 48 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 5.98 -1.35 43 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 3.71 -1.34 38 0 0 0
03JUL26 70.00 C 1.73 1.80 1.58 1.81 -1.08 34 76 42 +17
03JUL26 72.50 C 0.63 0.63 0.56 0.63 -0.63 32 35 67 -1
03JUL26 75.00 C 0.17 0.17 0.14 0.17 -0.26 33 277 456 +251
03JUL26 77.50 C 0.00 0.00 0.00 0.03 -0.09 32 0 11 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 26 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 28.91 -1.37 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 27.92 -1.34 58 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 26.92 -1.37 53 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 25.92 -1.35 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.81 -1.49 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.85 -1.43 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.86 -1.45 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.87 -1.42 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.88 -1.36 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.52 -1.38 49 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 16.08 -1.37 47 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 13.70 -1.34 45 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 11.28 -1.32 40 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 9.02 -1.26 38 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 6.90 -1.18 36 0 424 0
30JUL26 67.50 C 4.71 4.98 4.71 4.99 -1.04 34 17 19 +17
30JUL26 70.00 C 3.25 3.25 3.25 3.36 -0.90 33 3 214 0
30JUL26 72.50 C 2.04 2.12 1.85 2.05 -0.65 31 15 263 +10
30JUL26 75.00 C 1.19 1.25 1.14 1.20 -0.48 31 131 433 +87
30JUL26 77.50 C 0.66 0.70 0.62 0.69 -0.27 31 97 280 -8
30JUL26 80.00 C 0.36 0.37 0.36 0.34 -0.20 30 21 662 +6
30JUL26 82.50 C 0.24 0.24 0.22 0.15 -0.13 30 31 509 +24
30JUL26 85.00 C 0.14 0.16 0.14 0.06 -0.08 29 284 2,036 -89
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.05 28 0 522 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 384 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 722 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 835 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 28.95 -1.48 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 27.97 -1.47 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 27.03 -1.41 44 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 26.05 -1.41 46 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 25.13 -1.34 52 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.15 -1.33 51 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.17 -1.37 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.20 -1.37 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.23 -1.31 48 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 18.80 -1.49 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.47 -1.40 43 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 14.04 -1.48 39 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 11.88 -1.14 38 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 9.72 -1.13 36 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 7.76 -1.05 35 0 253 0
28AUG26 67.50 C 5.74 6.03 5.74 6.02 -0.93 34 30 60 +29
28AUG26 70.00 C 4.49 4.49 4.49 4.48 -0.86 33 15 94 0
28AUG26 72.50 C 3.04 3.04 3.04 3.24 -0.68 32 4 160 +4
28AUG26 75.00 C 0.00 0.00 0.00 2.29 -0.49 32 0 2,313 0
28AUG26 77.50 C 1.37 1.37 1.37 1.58 -0.33 32 2 258 0
28AUG26 80.00 C 1.00 1.00 1.00 1.08 -0.22 32 4 125 +4
28AUG26 82.50 C 0.65 0.65 0.65 0.72 -0.12 32 15 253 -15
28AUG26 85.00 C 0.00 0.00 0.00 0.49 -0.03 33 0 1,139 0
28AUG26 87.50 C 0.00 0.00 0.00 0.31 0.00 33 0 420 0
28AUG26 90.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 278 0
28AUG26 92.50 C 0.18 0.18 0.18 0.12 +0.02 33 27 332 -15
28AUG26 95.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 735 0
28AUG26 97.50 C 0.10 0.10 0.10 0.05 +0.02 33 10 424 +10
28AUG26 100.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.00 -1.62 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.05 -1.58 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.03 -1.62 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 26.18 -1.48 49 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 25.20 -1.47 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 24.22 -1.37 47 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 23.26 -1.36 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.31 -1.48 46 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 21.35 -1.48 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.98 -1.58 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.63 -1.45 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.20 -1.56 36 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 11.93 -1.56 33 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 9.92 -1.24 33 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 8.09 -1.20 32 0 75 0
29SEP26 67.50 C 6.49 6.49 6.49 6.52 -1.00 33 2 279 0
29SEP26 70.00 C 0.00 0.00 0.00 5.14 -0.78 32 0 44 0
29SEP26 72.50 C 0.00 0.00 0.00 3.91 -0.69 32 0 33 0
29SEP26 75.00 C 2.85 2.91 2.85 2.95 -0.53 32 21 495 -9
29SEP26 77.50 C 0.00 0.00 0.00 2.19 -0.38 32 0 833 0
29SEP26 80.00 C 0.00 0.00 0.00 1.62 -0.27 32 0 389 0
29SEP26 82.50 C 1.09 1.09 1.09 1.19 -0.14 32 30 1,334 +30
29SEP26 85.00 C 0.80 0.83 0.80 0.87 -0.05 32 91 3,322 +91
29SEP26 87.50 C 0.00 0.00 0.00 0.62 0.00 32 0 367 0
29SEP26 90.00 C 0.00 0.00 0.00 0.44 +0.04 32 0 416 0
29SEP26 92.50 C 0.37 0.37 0.34 0.30 +0.04 32 16 332 -16
29SEP26 95.00 C 0.00 0.00 0.00 0.21 +0.05 32 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 +0.04 32 0 56 0
29SEP26 100.00 C 0.25 0.25 0.25 0.10 +0.04 32 2 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 +0.03 33 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 29.30 -1.42 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.35 -1.42 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.43 -1.40 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.44 -1.46 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.50 -1.44 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.52 -1.48 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.60 -1.46 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.68 -1.47 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.76 -1.41 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 19.58 -1.30 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.23 -1.68 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.21 -1.55 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.18 -1.40 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.40 -1.02 32 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 9.75 -0.95 32 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.40 -0.78 32 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 7.02 -0.76 32 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 5.83 -0.75 31 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 4.82 -0.56 31 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 3.96 -0.48 31 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 3.16 -0.48 31 0 162 0
30DEC26 82.50 C 2.45 2.60 2.45 2.60 -0.36 31 4 611 -2
30DEC26 85.00 C 0.00 0.00 0.00 2.11 -0.33 31 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 1.69 -0.32 31 0 1,667 0
30DEC26 90.00 C 0.00 0.00 0.00 1.36 -0.26 31 0 1,441 0
30DEC26 92.50 C 0.00 0.00 0.00 1.07 -0.24 31 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 0.85 -0.19 31 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.67 -0.15 31 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.51 -0.15 31 0 95 0
30DEC26 102.50 C 0.00 0.00 0.00 0.41 -0.10 31 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.31 -0.09 31 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.24 -0.07 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.18 -0.07 31 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 29.93 -1.51 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.95 -1.56 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.05 -1.53 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.14 -1.52 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.20 -1.54 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.30 -1.54 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.45 -1.48 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.57 -1.52 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.67 -1.51 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.56 -1.43 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.52 -1.35 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.55 -1.29 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.72 -1.11 34 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 12.89 -1.20 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.16 -0.93 31 0 0 0
30MAR27 67.50 C 9.55 9.55 9.55 9.94 -0.71 32 15 15 +15
30MAR27 70.00 C 0.00 0.00 0.00 8.60 -0.84 32 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 7.38 -0.77 31 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 6.34 -0.62 31 0 222 0
30MAR27 77.50 C 5.32 5.32 5.32 5.43 -0.55 31 1 23 0
30MAR27 80.00 C 0.00 0.00 0.00 4.65 -0.46 31 0 82 0
30MAR27 82.50 C 0.00 0.00 0.00 3.92 -0.46 31 0 749 0
30MAR27 85.00 C 3.30 3.30 3.30 3.35 -0.36 31 3 663 +3
30MAR27 87.50 C 2.76 2.76 2.76 2.81 -0.32 31 30 223 +30
30MAR27 90.00 C 2.35 2.35 2.35 2.37 -0.28 30 14 194 0
30MAR27 92.50 C 1.99 1.99 1.99 1.98 -0.23 30 30 51 +30
30MAR27 95.00 C 0.00 0.00 0.00 1.66 -0.20 30 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.38 -0.17 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.16 -0.14 30 0 486 0
30MAR27 102.50 C 0.00 0.00 0.00 0.95 -0.12 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.80 -0.06 30 0 41 0
30MAR27 107.50 C 0.83 0.83 0.83 0.64 -0.07 30 30 31 +25
30MAR27 110.00 C 0.74 0.74 0.73 0.54 -0.05 30 45 113 +45
30MAR27 112.50 C 0.64 0.64 0.64 0.44 -0.05 30 15 32 +15
30MAR27 115.00 C 0.00 0.00 0.00 0.36 -0.03 30 0 21 0
30MAR27 117.50 C 0.54 0.54 0.54 0.30 -0.03 30 30 49 +29
30MAR27 120.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 51 0
30MAR27 122.50 C 0.00 0.00 0.00 0.20 -0.02 30 0 32 0
30MAR27 125.00 C 0.47 0.47 0.41 0.16 -0.02 30 30 32 0
30MAR27 127.50 C 0.43 0.43 0.43 0.13 -0.02 30 15 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 73 0
29JUN27 46.00 C 0.00 0.00 0.00 26.73 -1.55 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.85 -1.54 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.98 -1.53 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.12 -1.51 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.27 -1.49 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.20 -1.44 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.23 -1.48 33 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 17.33 -1.48 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.54 -1.26 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.90 -1.14 31 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 12.35 -0.97 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 10.91 -0.85 30 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 9.62 -0.77 30 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 8.46 -0.70 30 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 7.42 -0.73 30 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 6.51 -0.57 30 0 25 0
29JUN27 80.00 C 5.70 5.70 5.70 5.67 -0.52 30 5 12 +5
29JUN27 82.50 C 0.00 0.00 0.00 4.97 -0.46 30 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 4.34 -0.42 30 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 3.79 -0.38 30 0 6 0
29JUN27 90.00 C 3.10 3.10 3.10 3.31 -0.35 30 6 40 +6
29JUN27 92.50 C 0.00 0.00 0.00 2.89 -0.33 30 0 20 0
29JUN27 95.00 C 2.40 2.45 2.40 2.49 -0.29 30 31 80 +30
29JUN27 97.50 C 0.00 0.00 0.00 2.16 -0.22 30 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 1.83 -0.22 30 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.57 -0.15 30 0 2 0
29JUN27 105.00 C 1.44 1.44 1.44 1.34 -0.15 30 15 34 +15
29JUN27 107.50 C 1.29 1.31 1.29 1.12 -0.10 30 30 37 +30
29JUN27 110.00 C 1.16 1.16 1.16 0.97 -0.06 30 30 34 +15
29JUN27 112.50 C 1.01 1.01 1.01 0.81 -0.07 29 30 36 +29
TOTAL CALL 2,202 66,700 +625
26JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 70.00 P 0.20 0.26 0.14 0.00 -0.09 0 165 164 +98
26JUN26 72.50 P 2.15 2.15 1.73 1.70 +0.95 0 54 0 -178
26JUN26 75.00 P 4.55 4.55 4.30 4.20 +1.36 0 36 0 -93
26JUN26 77.50 P 0.00 0.00 0.00 6.70 +1.40 0 0 0 -45
26JUN26 80.00 P 0.00 0.00 0.00 9.20 +1.40 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 11.70 +1.40 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 14.20 +1.40 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 16.70 +1.33 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 19.20 +1.33 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 21.70 +1.37 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 24.20 +1.34 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 26.70 +1.35 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 29.20 +1.35 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 31.70 +1.35 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 34.20 +1.35 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 36.70 +1.40 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 194 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 185 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 177 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 169 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 161 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 153 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 146 0 175 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 189 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,717 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 510 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 981 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 680 0
29JUN26 65.00 P 0.10 0.10 0.06 0.01 -0.01 41 23 2,067 -23
29JUN26 67.50 P 0.14 0.18 0.07 0.05 -0.03 33 75 1,158 +9
29JUN26 70.00 P 0.47 0.71 0.34 0.38 +0.09 28 714 2,666 -559
29JUN26 72.50 P 2.07 2.25 1.75 1.92 +0.85 31 354 2,652 -35
29JUN26 75.00 P 4.70 5.00 4.22 4.26 +1.38 41 85 2,613 -82
29JUN26 77.50 P 7.00 7.50 6.63 6.71 +1.41 46 50 2,219 -15
29JUN26 80.00 P 9.30 9.35 9.30 9.35 +1.50 87 4 3,867 -1,400
29JUN26 82.50 P 0.00 0.00 0.00 11.70 +1.40 0 0 994 -557
29JUN26 85.00 P 0.00 0.00 0.00 14.20 +1.40 0 0 2,813 0
29JUN26 87.50 P 0.00 0.00 0.00 16.87 +1.50 137 0 44 0
29JUN26 90.00 P 0.00 0.00 0.00 19.31 +1.44 141 0 188 0
29JUN26 92.50 P 0.00 0.00 0.00 21.87 +1.51 166 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 24.23 +0.82 142 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 26.81 +1.46 179 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 29.36 +1.51 201 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 31.90 +1.55 221 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.39 +1.54 230 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.90 +1.55 243 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.36 +1.51 246 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.87 +1.52 258 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.37 +1.55 268 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.87 +1.52 278 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.35 +1.49 282 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 51.85 +1.49 291 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.37 +1.52 305 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.85 +1.50 308 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.35 +1.54 316 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 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 59 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.14 +0.04 43 0 0 0
03JUL26 67.50 P 0.46 0.48 0.38 0.37 +0.12 38 48 54 +47
03JUL26 70.00 P 1.20 1.20 0.99 0.91 +0.28 32 120 122 +104
03JUL26 72.50 P 2.31 2.31 2.31 2.25 +0.74 31 20 53 +20
03JUL26 75.00 P 0.00 0.00 0.00 4.26 +1.12 27 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 6.71 +1.32 32 0 3 0
03JUL26 80.00 P 0.00 0.00 0.00 9.35 +1.50 58 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 11.70 +1.40 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 14.25 +1.45 68 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 16.87 +1.49 91 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 19.31 +1.43 94 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 21.87 +1.51 110 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 24.31 +0.90 111 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 26.81 +1.43 119 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 29.36 +1.48 134 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 31.90 +1.53 147 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 34.39 +1.50 153 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 4 0
30JUL26 50.00 P 0.07 0.08 0.07 0.03 +0.01 49 83 99 +83
30JUL26 52.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 50 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 123 0
30JUL26 57.50 P 0.22 0.22 0.22 0.18 +0.04 42 15 186 0
30JUL26 60.00 P 0.35 0.37 0.35 0.33 +0.08 40 7 198 +2
30JUL26 62.50 P 0.59 0.63 0.58 0.54 +0.12 38 17 253 +6
30JUL26 65.00 P 0.88 1.00 0.88 0.90 +0.22 36 48 705 -17
30JUL26 67.50 P 1.63 1.63 1.43 1.46 +0.35 34 13 562 +9
30JUL26 70.00 P 2.41 2.41 2.31 2.32 +0.52 32 5 1,792 -2
30JUL26 72.50 P 3.84 3.84 3.54 3.58 +0.81 31 9 747 -5
30JUL26 75.00 P 5.50 5.55 5.18 5.22 +0.97 30 43 675 +37
30JUL26 77.50 P 7.48 7.60 7.36 7.21 +1.08 30 36 799 +5
30JUL26 80.00 P 9.95 9.95 9.27 9.47 +1.39 32 18 1,864 -3
30JUL26 82.50 P 0.00 0.00 0.00 11.76 +1.32 30 0 383 0
30JUL26 85.00 P 0.00 0.00 0.00 14.25 +1.42 34 0 596 0
30JUL26 87.50 P 0.00 0.00 0.00 16.87 +1.42 45 0 345 0
30JUL26 90.00 P 0.00 0.00 0.00 19.37 +1.49 49 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 21.87 +1.41 54 0 30 -8
30JUL26 95.00 P 0.00 0.00 0.00 24.36 +0.95 57 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 26.85 +1.46 61 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 29.36 +1.48 65 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 31.90 +1.51 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 34.39 +1.50 74 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 36.90 +1.55 78 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 39.36 +1.49 80 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 41.87 +1.50 83 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 44.37 +1.50 86 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 46.87 +1.50 89 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 49.35 +1.48 91 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 51.85 +1.49 94 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 54.37 +1.47 98 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 57.31 +1.95 120 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 59.85 +1.97 125 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.08 +0.04 44 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.10 +0.04 43 0 4 0
28AUG26 52.50 P 0.00 0.00 0.00 0.17 +0.07 41 0 46 0
28AUG26 55.00 P 0.34 0.36 0.33 0.30 +0.11 40 138 103 +12
28AUG26 57.50 P 0.50 0.50 0.49 0.48 +0.16 39 30 281 +30
28AUG26 60.00 P 0.79 0.79 0.79 0.73 +0.19 37 16 181 0
28AUG26 62.50 P 1.08 1.20 1.08 1.08 +0.21 36 18 415 +3
28AUG26 65.00 P 1.70 1.70 1.65 1.60 +0.32 34 16 325 0
28AUG26 67.50 P 2.39 2.39 2.30 2.30 +0.41 33 26 348 +9
28AUG26 70.00 P 3.33 3.48 3.28 3.26 +0.56 32 96 743 +51
28AUG26 72.50 P 4.77 4.77 4.71 4.53 +0.75 32 3 452 -3
28AUG26 75.00 P 0.00 0.00 0.00 6.06 +0.86 31 0 330 0
28AUG26 77.50 P 7.81 7.81 7.81 7.92 +1.02 31 10 365 +10
28AUG26 80.00 P 0.00 0.00 0.00 10.02 +1.26 32 0 278 0
28AUG26 82.50 P 0.00 0.00 0.00 12.17 +1.34 32 0 267 0
28AUG26 85.00 P 0.00 0.00 0.00 14.30 +1.22 29 0 196 0
28AUG26 87.50 P 0.00 0.00 0.00 16.87 +1.42 35 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 19.37 +1.49 38 0 45 -255
28AUG26 92.50 P 0.00 0.00 0.00 21.87 +1.41 41 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.36 +0.95 44 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 26.85 +1.46 47 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 29.36 +1.48 50 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 31.90 +1.51 55 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.39 +1.50 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.90 +1.55 60 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 39.36 +1.49 61 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 41.87 +1.50 64 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 44.37 +1.50 67 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 46.87 +1.50 69 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 49.35 +1.48 71 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 51.85 +1.49 73 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 54.37 +1.47 76 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 57.31 +1.95 91 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 59.85 +1.97 94 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.02 35 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 351 0
29SEP26 57.50 P 0.85 0.85 0.82 0.64 +0.04 34 2 136 0
29SEP26 60.00 P 1.20 1.20 1.20 1.03 +0.10 33 2 309 0
29SEP26 62.50 P 1.67 1.67 1.67 1.57 +0.23 33 3 642 0
29SEP26 65.00 P 2.22 2.31 2.22 2.21 +0.34 32 31 1,746 -29
29SEP26 67.50 P 3.08 3.11 3.07 3.05 +0.44 31 16 3,791 0
29SEP26 70.00 P 4.30 4.30 4.09 4.10 +0.57 31 16 603 +11
29SEP26 72.50 P 5.56 5.56 5.56 5.48 +0.78 31 1 1,179 0
29SEP26 75.00 P 7.02 7.02 7.02 7.08 +0.98 31 2 1,901 +2
29SEP26 77.50 P 0.00 0.00 0.00 8.90 +1.06 31 0 626 0
29SEP26 80.00 P 11.10 11.10 11.10 10.84 +1.19 32 1 3,706 -1
29SEP26 82.50 P 0.00 0.00 0.00 12.90 +1.29 32 0 1,050 0
29SEP26 85.00 P 0.00 0.00 0.00 15.08 +1.29 32 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 17.25 +1.24 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 19.75 +1.44 34 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 22.00 +1.53 32 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 24.38 +0.97 31 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 26.85 +1.46 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 29.36 +1.48 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.90 +1.51 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.39 +1.50 42 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.90 +1.55 44 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.36 +1.49 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.87 +1.50 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.37 +1.50 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.87 +1.50 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.35 +1.48 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 51.85 +1.49 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.37 +1.47 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.31 +1.95 72 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.85 +1.97 75 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 15 0
30DEC26 44.00 P 0.41 0.41 0.41 0.16 +0.03 35 30 100 +30
30DEC26 45.00 P 0.45 0.45 0.45 0.20 +0.04 35 30 101 +30
30DEC26 46.00 P 0.00 0.00 0.00 0.24 +0.05 35 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 +0.05 35 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 +0.08 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.43 +0.08 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 +0.09 34 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.76 +0.12 34 0 75 0
30DEC26 55.00 P 1.20 1.20 1.20 1.11 +0.17 34 15 214 +15
30DEC26 57.50 P 1.57 1.57 1.57 1.57 +0.23 33 2 295 0
30DEC26 60.00 P 0.00 0.00 0.00 2.09 +0.31 32 0 2,180 0
30DEC26 62.50 P 0.00 0.00 0.00 2.72 +0.39 32 0 1,311 0
30DEC26 65.00 P 3.43 3.43 3.43 3.49 +0.44 31 2 533 +2
30DEC26 67.50 P 0.00 0.00 0.00 4.43 +0.50 31 0 227 0
30DEC26 70.00 P 5.56 5.56 5.56 5.55 +0.60 30 1 489 +1
30DEC26 72.50 P 0.00 0.00 0.00 6.85 +0.74 30 0 612 0
30DEC26 75.00 P 8.30 8.30 8.30 8.30 +0.79 29 1 531 +1
30DEC26 77.50 P 0.00 0.00 0.00 9.87 +0.77 29 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 11.96 +0.92 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 13.92 +1.18 31 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 15.94 +1.40 31 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 18.08 +1.31 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 20.14 +1.22 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 22.65 +1.49 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 24.76 +1.35 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.07 +1.49 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 29.41 +1.47 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 31.90 +1.51 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.39 +1.49 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.90 +1.50 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.36 +1.49 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.87 +1.50 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.37 +1.50 39 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.87 +1.50 41 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.35 +1.48 42 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.85 +1.49 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.37 +1.47 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.31 +1.95 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.85 +1.97 56 0 0 0
30MAR27 42.00 P 0.55 0.55 0.54 0.28 +0.08 35 60 155 +60
30MAR27 43.00 P 0.59 0.59 0.59 0.32 +0.07 35 30 45 +30
30MAR27 44.00 P 0.00 0.00 0.00 0.39 +0.09 35 0 46 0
30MAR27 45.00 P 0.70 0.70 0.70 0.46 +0.10 34 15 20 +14
30MAR27 46.00 P 0.00 0.00 0.00 0.53 +0.10 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.63 +0.13 34 0 15 0
30MAR27 48.00 P 0.89 0.89 0.89 0.73 +0.14 34 30 30 +15
30MAR27 49.00 P 0.00 0.00 0.00 0.83 +0.14 34 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.97 +0.18 34 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 1.32 +0.20 33 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 1.79 +0.26 33 0 51 0
30MAR27 57.50 P 0.00 0.00 0.00 2.26 +0.26 32 0 127 0
30MAR27 60.00 P 0.00 0.00 0.00 2.85 +0.33 32 0 195 0
30MAR27 62.50 P 0.00 0.00 0.00 3.58 +0.39 31 0 62 0
30MAR27 65.00 P 4.32 4.32 4.32 4.47 +0.48 31 1 1,116 0
30MAR27 67.50 P 0.00 0.00 0.00 5.45 +0.54 30 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 6.54 +0.56 30 0 981 0
30MAR27 72.50 P 0.00 0.00 0.00 7.81 +0.66 29 0 191 0
30MAR27 75.00 P 0.00 0.00 0.00 9.27 +0.77 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 10.88 +0.80 29 0 125 0
30MAR27 80.00 P 0.00 0.00 0.00 12.81 +1.08 30 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 14.55 +1.00 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 16.59 +1.16 30 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 18.66 +1.23 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 20.77 +1.28 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.77 +1.13 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.01 +1.60 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.36 +1.45 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.67 +1.47 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.05 +1.52 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.44 +1.54 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.90 +1.39 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 39.36 +1.43 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 41.87 +1.50 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 44.37 +1.50 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 46.87 +1.50 36 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 49.35 +1.48 37 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 51.85 +1.49 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 54.37 +1.47 40 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 57.31 +1.95 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 59.85 +1.97 49 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.86 +0.24 34 0 3 0
29JUN27 47.00 P 0.00 0.00 0.00 0.98 +0.25 34 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 1.13 +0.30 34 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 1.27 +0.31 34 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.41 +0.31 33 0 3 0
29JUN27 52.50 P 2.10 2.10 2.10 1.89 +0.39 33 18 73 0
29JUN27 55.00 P 0.00 0.00 0.00 2.44 +0.45 33 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 3.06 +0.45 33 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 3.83 +0.52 32 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 4.65 +0.53 32 0 75 0
29JUN27 65.00 P 0.00 0.00 0.00 5.59 +0.51 32 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 6.65 +0.59 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 7.82 +0.64 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 9.12 +0.69 31 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 10.56 +0.77 31 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 12.09 +0.81 30 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 13.60 +0.69 30 0 16 0
29JUN27 82.50 P 0.00 0.00 0.00 15.56 +0.91 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 17.41 +0.96 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 19.51 +1.15 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 21.36 +1.21 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.60 +1.39 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 25.58 +1.27 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 27.77 +1.18 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.02 +1.23 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.30 +1.44 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.64 +1.49 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.90 +1.39 28 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 39.40 +1.47 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 41.87 +1.44 30 0 0 0
TOTAL PUT 2,704 80,115 -2,564
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$ 4.51
29JUN26 3.30 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.41 -0.06 0 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.32 -0.06 57 0 103 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 -0.06 42 0 168 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 -0.07 44 0 330 0
29JUN26 4.50 C 0.09 0.09 0.09 0.08 -0.06 45 15 84 -12
29JUN26 4.60 C 0.03 0.03 0.03 0.04 -0.05 46 40 206 0
29JUN26 4.70 C 0.02 0.02 0.02 0.02 -0.03 49 40 372 -40
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.02 52 0 131 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 445 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 421 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 103 0 123 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 127 0 806 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 149 0 402 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 169 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 189 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 207 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 224 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 256 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 271 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 285 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 298 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 311 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 359 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 380 0 1 0
30JUL26 3.30 C 0.00 0.00 0.00 1.22 -0.06 42 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.03 -0.04 49 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.92 -0.05 28 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.83 -0.05 39 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.73 -0.06 35 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.66 -0.05 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.57 -0.06 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.51 -0.05 46 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.43 -0.05 44 0 185 0
30JUL26 4.30 C 0.00 0.00 0.00 0.37 -0.06 45 0 106 0
30JUL26 4.40 C 0.00 0.00 0.00 0.31 -0.05 45 0 508 0
30JUL26 4.50 C 0.26 0.26 0.26 0.26 -0.05 45 60 324 0
30JUL26 4.60 C 0.00 0.00 0.00 0.22 -0.05 46 0 209 0
30JUL26 4.70 C 0.16 0.16 0.16 0.18 -0.04 46 5 46 0
30JUL26 4.80 C 0.00 0.00 0.00 0.15 -0.04 47 0 221 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 -0.04 46 0 260 0
30JUL26 5.00 C 0.10 0.10 0.10 0.10 -0.03 47 5 328 +5
30JUL26 5.25 C 0.00 0.00 0.00 0.06 -0.02 48 0 401 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 60 0
30JUL26 5.75 C 0.02 0.02 0.02 0.02 -0.01 50 30 668 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.22 -0.07 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.14 -0.05 41 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.05 -0.05 42 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.95 -0.07 38 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.87 -0.05 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.79 -0.06 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.71 -0.06 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.57 -0.06 43 0 170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.51 -0.04 44 0 72 0
28AUG26 4.30 C 0.00 0.00 0.00 0.48 -0.01 48 0 15 0
28AUG26 4.40 C 0.00 0.00 0.00 0.41 -0.05 46 0 36 0
28AUG26 4.50 C 0.00 0.00 0.00 0.35 -0.04 44 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.31 -0.04 45 0 42 0
28AUG26 4.70 C 0.00 0.00 0.00 0.27 -0.04 45 0 77 0
28AUG26 4.80 C 0.00 0.00 0.00 0.23 -0.04 45 0 66 0
28AUG26 4.90 C 0.00 0.00 0.00 0.20 -0.04 45 0 119 0
28AUG26 5.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 34 0
28AUG26 5.25 C 0.00 0.00 0.00 0.12 -0.02 46 0 133 0
28AUG26 5.50 C 0.08 0.08 0.08 0.08 -0.02 46 5 36 +5
28AUG26 5.75 C 0.00 0.00 0.00 0.06 -0.01 48 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 0.00 48 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.26 -0.05 42 0 0 0
29SEP26 3.40 C 1.15 1.15 1.15 1.17 -0.06 42 50 50 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 -0.04 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 -0.07 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 -0.05 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 -0.04 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 -0.06 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 -0.04 42 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 -0.05 42 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 -0.04 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 -0.04 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.46 -0.05 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.42 -0.04 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.38 -0.05 44 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.34 -0.03 44 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 -0.03 44 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.27 -0.04 44 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 -0.04 44 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 -0.02 45 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 46 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 47 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 48 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.35 -0.05 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.27 -0.04 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.19 -0.05 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 -0.06 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 -0.04 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.97 -0.03 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 -0.04 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.02 43 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.78 -0.05 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 -0.04 41 0 100 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.04 42 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.04 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 -0.05 41 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.53 -0.06 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.49 -0.05 42 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 -0.05 42 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 -0.03 42 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.03 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.02 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.03 43 0 25 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 44 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.43 -0.06 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.36 -0.05 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.29 -0.05 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.22 -0.05 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.14 -0.05 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.08 -0.04 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.02 -0.05 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.96 -0.03 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.90 -0.04 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.85 -0.03 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.75 -0.02 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.70 -0.05 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.66 -0.03 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 -0.03 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.54 -0.04 41 0 0 0
30MAR27 5.00 C 0.50 0.50 0.50 0.50 -0.04 41 90 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.36 -0.03 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 0.00 42 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 43 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 43 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 42 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.50 -0.06 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.43 -0.06 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.36 -0.06 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.31 -0.03 43 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.23 -0.06 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.17 -0.04 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.11 -0.04 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.06 -0.03 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 1.01 -0.03 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.95 -0.04 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.85 -0.04 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.81 -0.03 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.74 -0.01 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.70 -0.02 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.66 -0.03 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.62 -0.04 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.37 0.00 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 +0.01 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
TOTAL CALL 340 18,314 -42
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 162 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 118 0 300 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 244 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 500 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 55 0 736 0
29JUN26 4.40 P 0.05 0.05 0.05 0.04 +0.01 52 50 185 -8
29JUN26 4.50 P 0.07 0.08 0.07 0.08 +0.02 52 89 341 -71
29JUN26 4.60 P 0.00 0.00 0.00 0.14 +0.03 53 0 357 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 +0.03 50 0 175 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 +0.05 53 0 573 0
29JUN26 4.90 P 0.42 0.42 0.41 0.40 +0.05 66 145 952 -171
29JUN26 5.00 P 0.00 0.00 0.00 0.50 +0.05 77 0 24 -48
29JUN26 5.25 P 0.00 0.00 0.00 0.76 +0.06 122 0 19 0
29JUN26 5.50 P 0.00 0.00 0.00 1.01 +0.07 148 0 8 0
29JUN26 5.75 P 0.00 0.00 0.00 1.26 +0.05 173 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 +0.07 228 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 +0.06 251 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 +0.07 272 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 +0.07 293 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 +0.08 312 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 +0.08 331 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.01 +0.05 307 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.26 +0.04 322 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.53 +0.08 380 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.78 +0.07 395 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.02 +0.06 390 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.27 +0.05 405 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.53 +0.07 438 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.78 +0.07 451 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.03 +0.08 464 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.28 +0.07 477 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 51 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 51 0 121 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 49 0 193 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 0.00 48 0 301 0
30JUL26 4.00 P 0.09 0.09 0.09 0.07 +0.01 48 4 155 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 +0.02 49 0 354 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 +0.02 48 0 72 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 +0.01 47 0 370 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 +0.02 49 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 +0.03 49 0 83 0
30JUL26 4.60 P 0.00 0.00 0.00 0.31 +0.03 48 0 164 0
30JUL26 4.70 P 0.00 0.00 0.00 0.38 +0.04 50 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.44 +0.03 49 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 +0.03 50 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.60 +0.04 52 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.81 +0.06 54 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.04 +0.05 58 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.28 +0.05 63 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 +0.06 71 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 +0.06 78 0 0 0
30JUL26 6.50 P 2.00 2.00 2.00 2.03 +0.07 85 2 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.29 +0.08 95 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.54 +0.08 101 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.78 +0.07 102 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.03 +0.07 108 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 +0.01 48 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 0.00 46 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 0.00 46 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.11 +0.01 48 0 31 0
28AUG26 4.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 156 0
28AUG26 4.10 P 0.00 0.00 0.00 0.16 +0.01 46 0 50 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 +0.02 47 0 15 0
28AUG26 4.30 P 0.00 0.00 0.00 0.24 +0.02 47 0 24 0
28AUG26 4.40 P 0.29 0.29 0.29 0.29 +0.03 47 15 78 0
28AUG26 4.50 P 0.33 0.34 0.33 0.34 +0.03 47 95 156 +95
28AUG26 4.60 P 0.00 0.00 0.00 0.40 +0.04 48 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.46 +0.04 48 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.52 +0.03 47 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.59 +0.03 48 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.67 +0.04 49 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.86 +0.04 49 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.08 +0.05 52 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.31 +0.06 55 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.55 +0.07 59 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.79 +0.07 62 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.03 +0.06 64 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.29 +0.08 72 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.54 +0.08 77 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.78 +0.07 78 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.03 +0.07 82 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.01 45 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 0.00 45 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.01 45 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.02 46 0 543 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.03 46 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.03 45 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.03 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.03 46 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.04 46 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 +0.04 46 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 +0.02 46 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.03 46 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 +0.03 47 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.91 +0.04 47 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.04 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 +0.06 48 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 +0.07 49 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 +0.07 54 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 +0.07 56 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 +0.08 60 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.54 +0.08 64 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 +0.07 65 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.03 +0.07 69 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.04 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 +0.08 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.78 +0.07 78 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.02 +0.06 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.27 +0.05 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.53 +0.07 87 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.78 +0.07 89 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.03 +0.08 92 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.28 +0.07 95 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 0.00 43 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.01 43 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.01 43 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 0.00 43 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.02 43 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.03 44 0 230 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.03 44 0 120 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.03 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.03 43 0 208 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.65 +0.06 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.06 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 +0.03 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 +0.03 44 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 +0.05 44 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 +0.03 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 +0.07 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.06 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.03 43 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 +0.03 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.29 +0.04 46 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.54 +0.05 49 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 +0.07 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 +0.06 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.04 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 +0.08 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.78 +0.07 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.02 +0.06 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 +0.05 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.53 +0.07 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.78 +0.07 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.03 +0.08 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.28 +0.07 72 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 +0.02 42 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
30MAR27 3.70 P 0.29 0.29 0.29 0.26 +0.02 42 3 7 -3
30MAR27 3.80 P 0.00 0.00 0.00 0.30 +0.03 43 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 +0.02 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 +0.03 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 +0.02 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.03 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 +0.03 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.03 42 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 +0.03 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.04 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.04 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 +0.03 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.92 +0.05 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.05 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.27 +0.06 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.47 +0.06 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.68 +0.05 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.89 +0.04 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 +0.06 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 +0.03 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 +0.04 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.78 +0.07 43 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.06 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.04 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.53 +0.08 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.78 +0.07 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.02 +0.06 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.27 +0.05 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.53 +0.07 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.78 +0.07 59 0 0 0
29JUN27 3.30 P 0.21 0.21 0.21 0.20 +0.02 42 10 10 +10
29JUN27 3.40 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 +0.04 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.44 +0.02 41 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.50 +0.04 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.54 +0.03 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 +0.04 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 +0.03 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 +0.04 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.81 +0.05 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.87 +0.05 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 +0.05 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.98 +0.03 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.16 +0.06 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 +0.05 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.53 +0.04 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.73 +0.04 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.94 +0.04 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.15 +0.04 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.37 +0.05 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.58 +0.05 42 0 0 0
TOTAL PUT 413 15,002 -196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 83.30
26JUN26 60.00 C 0.00 0.00 0.00 23.30 -2.15 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 20.80 -2.15 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 18.30 -2.16 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 15.80 -2.16 0 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 13.30 -2.16 0 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 10.80 -2.16 0 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 8.30 -2.16 0 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 5.80 -2.18 0 0 0 0
26JUN26 80.00 C 3.99 3.99 2.55 3.30 -2.27 0 10 0 -4
26JUN26 82.50 C 4.00 4.00 0.32 0.80 -2.66 0 47 0 -17
26JUN26 85.00 C 0.30 0.30 0.17 0.00 -1.80 0 30 54 +30
26JUN26 87.50 C 0.32 0.54 0.32 0.00 -0.76 0 30 74 +30
26JUN26 90.00 C 0.02 0.02 0.02 0.00 -0.25 0 1 19 -1
26JUN26 92.50 C 0.12 0.12 0.12 0.00 -0.07 0 7 24 0
26JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 22 0
26JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
26JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 105.00 C 0.08 0.08 0.08 0.00 -0.01 0 5 7 -1
26JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.31 -2.16 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.81 -2.16 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.32 -2.15 97 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.82 -2.15 82 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.32 -2.15 68 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.82 -2.16 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.34 -2.18 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.93 -2.21 53 0 2 0
29JUN26 80.00 C 6.00 6.00 6.00 3.75 -2.19 52 5 40 0
29JUN26 82.50 C 2.00 2.00 1.50 1.97 -2.13 50 3 69 -1
29JUN26 85.00 C 0.64 0.97 0.64 0.91 -1.57 53 18 49 -2
29JUN26 87.50 C 1.21 1.21 0.39 0.33 -1.13 53 17 32 +13
29JUN26 90.00 C 0.00 0.00 0.00 0.10 -0.66 53 0 54 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.32 55 0 77 0
29JUN26 95.00 C 0.18 0.18 0.18 0.01 -0.14 58 8 528 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.05 68 0 31 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 135 0
29JUN26 102.50 C 0.08 0.08 0.08 0.01 0.00 87 5 51 -5
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 118 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 104 0 129 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 121 0 74 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 128 0 367 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 136 0 158 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 143 0 304 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 151 0 165 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 158 0 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 164 0 8 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,160 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 178 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 184 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 190 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 196 0 243 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 202 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 208 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 214 0 127 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 219 0 432 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 225 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 230 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 235 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 240 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 245 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 250 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 255 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 260 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 265 0 92 0
03JUL26 60.00 C 0.00 0.00 0.00 23.33 -2.51 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 20.84 -2.52 74 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 18.34 -2.55 63 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 15.86 -2.35 65 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 13.42 -2.38 66 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 11.04 -2.53 66 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 8.80 -2.08 66 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 6.75 -1.99 66 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 4.96 -1.84 66 0 20 0
03JUL26 82.50 C 0.00 0.00 0.00 3.50 -1.71 66 0 0 0
03JUL26 85.00 C 2.13 2.13 1.90 2.41 -1.37 68 2 2 +2
03JUL26 87.50 C 1.48 1.48 1.28 1.53 -1.16 67 11 26 0
03JUL26 90.00 C 0.00 0.00 0.00 0.93 -0.88 67 0 0 0
03JUL26 92.50 C 1.07 1.07 1.07 0.54 -0.64 67 15 15 +15
03JUL26 95.00 C 0.00 0.00 0.00 0.30 -0.44 67 0 1 0
03JUL26 97.50 C 0.63 0.63 0.63 0.16 -0.29 67 1 1 +1
03JUL26 100.00 C 0.00 0.00 0.00 0.08 -0.18 67 0 16 0
03JUL26 102.50 C 0.00 0.00 0.00 0.04 -0.11 67 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.06 67 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.04 68 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.74 -2.46 65 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.48 -2.25 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.71 -2.53 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.85 -2.61 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.05 -1.97 65 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.17 -1.79 65 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 11.42 -1.70 65 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.83 -1.59 65 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.39 -1.47 65 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 7.14 -1.57 65 0 0 0
30JUL26 85.00 C 7.61 7.61 7.61 6.07 -1.18 66 6 6 +5
30JUL26 87.50 C 5.32 5.32 5.32 5.13 -1.06 66 1 34 -1
30JUL26 90.00 C 4.40 4.40 3.77 4.25 -1.00 66 6 16 +6
30JUL26 92.50 C 0.00 0.00 0.00 3.49 -0.89 66 0 35 0
30JUL26 95.00 C 2.99 2.99 2.99 2.85 -0.78 66 1 7 +1
30JUL26 97.50 C 0.00 0.00 0.00 2.32 -0.67 66 0 7 0
30JUL26 100.00 C 0.00 0.00 0.00 1.87 -0.58 66 0 21 0
30JUL26 102.50 C 0.00 0.00 0.00 1.50 -0.49 66 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 1.20 -0.42 66 0 6 0
30JUL26 107.50 C 1.10 1.23 1.10 0.95 -0.35 65 6 21 +3
30JUL26 110.00 C 1.10 1.10 1.10 0.75 -0.29 65 2 36 +1
30JUL26 112.50 C 0.00 0.00 0.00 0.59 -0.24 65 0 9 0
30JUL26 115.00 C 0.00 0.00 0.00 0.46 -0.20 65 0 18 0
30JUL26 117.50 C 0.00 0.00 0.00 0.36 -0.17 65 0 16 0
30JUL26 120.00 C 0.57 0.57 0.57 0.28 -0.14 65 1 42 0
30JUL26 122.50 C 0.00 0.00 0.00 0.22 -0.11 65 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 0.17 -0.09 65 0 29 0
30JUL26 127.50 C 0.00 0.00 0.00 0.13 -0.07 65 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.10 -0.06 65 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.08 -0.04 66 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.06 -0.04 65 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.05 -0.03 66 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.03 -0.02 66 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
28AUG26 60.00 C 0.00 0.00 0.00 24.54 -2.46 64 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.95 -2.77 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.19 -2.35 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.46 -2.23 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.71 -2.00 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.84 -2.21 62 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.34 -1.96 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.32 -1.42 67 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.99 -1.67 67 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.83 -1.31 67 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 8.77 -1.14 67 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 7.81 -1.07 68 0 19 0
28AUG26 90.00 C 6.59 6.59 6.59 6.96 -1.02 68 1 2 0
28AUG26 92.50 C 0.00 0.00 0.00 6.14 -0.92 68 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 5.39 -0.83 68 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 4.72 -0.76 68 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 4.12 -0.69 68 0 7 0
28AUG26 102.50 C 0.00 0.00 0.00 3.59 -0.62 67 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 3.04 -0.65 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 2.64 -0.48 67 0 16 0
28AUG26 110.00 C 0.00 0.00 0.00 2.29 -0.43 67 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 1.98 -0.39 67 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 1.72 -0.34 67 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 1.48 -0.31 67 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 1.28 -0.27 67 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 1.10 -0.24 67 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.95 -0.21 67 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.82 -0.18 67 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 0.70 -0.16 67 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 0.62 -0.15 67 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.52 -0.12 67 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.44 -0.11 67 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.38 -0.09 67 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.33 -0.08 67 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.28 -0.07 67 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.24 -0.06 67 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.21 -0.05 67 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.18 -0.04 67 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.15 -0.05 67 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.13 -0.04 67 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.11 -0.03 67 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 25.19 -2.78 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.14 -2.88 59 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 21.45 -2.59 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.63 -2.39 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.95 -2.72 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.40 -2.64 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.05 -2.47 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.66 -2.40 62 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 12.73 -1.91 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.79 -1.63 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.75 -1.15 66 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 9.79 -1.09 66 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 8.91 -1.00 66 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 8.05 -1.00 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.26 -1.05 66 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 6.54 -0.98 66 0 0 0
29SEP26 100.00 C 5.79 5.79 5.79 5.88 -0.92 66 5 5 0
29SEP26 102.50 C 0.00 0.00 0.00 5.13 -1.01 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.61 -0.77 65 0 3 0
29SEP26 107.50 C 0.00 0.00 0.00 4.14 -0.71 65 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 3.71 -0.66 65 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 3.32 -0.61 65 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 2.97 -0.57 65 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 2.66 -0.52 65 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 2.38 -0.48 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 2.13 -0.44 65 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 1.90 -0.40 65 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 1.70 -0.37 65 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 1.51 -0.34 65 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 1.35 -0.31 65 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.21 -0.28 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.07 -0.26 65 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 0.96 -0.23 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 0.85 -0.22 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.76 -0.20 65 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 0.68 -0.18 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.60 -0.17 65 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 0.54 -0.15 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.48 -0.13 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.43 -0.12 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.38 -0.13 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.34 -0.10 65 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.30 -0.09 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.27 -0.08 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.24 -0.08 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.22 -0.07 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.80 -2.35 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.27 -2.03 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.66 -2.23 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.82 -2.44 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.30 -2.20 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.95 -2.39 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.71 -2.25 60 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 17.51 -2.17 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.38 -1.84 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.35 -1.76 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.30 -1.75 61 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 13.49 -1.61 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.75 -1.44 62 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 11.95 -1.40 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.17 -1.30 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.40 -1.25 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.68 -1.20 62 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 9.01 -1.15 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 8.38 -1.11 62 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 7.80 -1.05 62 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 7.25 -1.01 62 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 6.75 -0.96 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.09 -1.10 61 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.66 -1.05 61 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 5.27 -0.99 61 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 4.90 -0.94 61 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 4.55 -0.90 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.24 -0.85 61 0 0 0
30DEC26 130.00 C 4.70 4.70 4.70 3.94 -0.80 61 2 5 0
30DEC26 132.50 C 0.00 0.00 0.00 3.66 -0.77 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 3.41 -0.72 61 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 3.17 -0.68 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.95 -0.65 61 0 7 0
30DEC26 142.50 C 0.00 0.00 0.00 2.74 -0.62 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.55 -0.58 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.37 -0.55 61 0 1 0
30DEC26 150.00 C 3.48 3.48 3.26 2.28 -0.45 62 3 19 -3
30DEC26 152.50 C 0.00 0.00 0.00 2.06 -0.49 61 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 1.91 -0.47 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.78 -0.44 61 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.71 -0.37 62 0 46 0
30DEC26 162.50 C 0.00 0.00 0.00 1.54 -0.34 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.44 -0.37 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.34 -0.30 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.25 -0.29 61 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.16 -0.28 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.16 -1.89 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.67 -1.78 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.23 -1.79 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.71 -1.93 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.12 -2.19 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.85 -2.05 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.87 -1.73 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 20.42 -2.01 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.33 -2.24 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.37 -2.12 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.42 -2.07 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.57 -1.79 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.97 -1.49 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.15 -1.47 62 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 14.33 -1.45 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.55 -1.41 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.74 -1.33 61 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 12.11 -1.31 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.45 -1.29 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.83 -1.25 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.24 -1.21 61 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 9.69 -1.17 61 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 9.16 -1.13 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 8.67 -1.09 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 8.20 -1.06 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.76 -1.02 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 7.34 -0.99 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.95 -0.95 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.58 -0.92 61 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 6.23 -0.88 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.89 -0.86 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.58 -0.83 61 1 1 +1
30MAR27 140.00 C 6.07 6.07 6.07 5.29 -0.79 61 13 23 +13
30MAR27 142.50 C 0.00 0.00 0.00 5.01 -0.77 61 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 4.61 -0.88 60 1 16 -1
30MAR27 147.50 C 0.00 0.00 0.00 4.49 -0.72 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.26 -0.69 61 1 1 +1
30MAR27 152.50 C 0.00 0.00 0.00 4.04 -0.66 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.72 -0.75 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.52 -0.73 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.44 -0.60 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.27 -0.57 61 1 2 -1
30MAR27 165.00 C 0.00 0.00 0.00 3.01 -0.64 60 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.94 -0.53 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.71 -0.59 60 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 2.57 -0.57 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.13 -1.77 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.67 -1.74 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.34 -1.64 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 28.01 -1.60 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.75 -1.55 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.47 -1.58 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.30 -1.55 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.42 -1.28 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.40 -1.47 61 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 21.43 -1.43 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 20.51 -1.38 61 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 19.64 -1.34 61 0 0 0
29JUN27 90.00 C 20.94 20.94 20.94 18.82 -1.30 61 1 12 +1
29JUN27 92.50 C 0.00 0.00 0.00 18.04 -1.26 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.27 -1.26 62 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 16.50 -1.22 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 15.76 -1.19 61 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 15.05 -1.16 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 14.38 -1.12 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.69 -1.14 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.13 -1.05 61 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 12.55 -1.02 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.00 -0.99 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.47 -0.96 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.97 -0.93 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 10.49 -0.90 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.04 -0.87 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.60 -0.84 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.19 -0.81 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.79 -0.79 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.42 -0.76 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.06 -0.74 61 0 0 0
29JUN27 140.00 C 8.58 8.59 8.58 7.72 -0.71 61 2 13 +1
TOTAL CALL 269 10,799 +87
26JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 4 0
26JUN26 80.00 P 0.10 0.27 0.10 0.00 -0.12 0 120 160 +43
26JUN26 82.50 P 0.32 1.00 0.25 0.00 -0.45 0 37 44 -22
26JUN26 85.00 P 0.00 0.00 0.00 1.70 +0.42 0 0 0 -2
26JUN26 87.50 P 0.00 0.00 0.00 4.20 +1.42 0 0 0 -15
26JUN26 90.00 P 0.00 0.00 0.00 6.70 +1.83 0 0 0 -5
26JUN26 92.50 P 0.00 0.00 0.00 9.20 +2.09 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 11.70 +2.14 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 14.20 +2.15 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 16.70 +2.15 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 19.20 +2.15 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 21.70 +2.15 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 24.20 +2.15 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 26.70 +2.15 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 29.20 +2.15 0 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 31.70 +2.15 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 5 0
29JUN26 75.00 P 0.10 0.10 0.10 0.02 -0.03 53 31 41 +9
29JUN26 77.50 P 0.43 0.43 0.35 0.10 -0.06 51 6 62 -5
29JUN26 80.00 P 1.01 1.01 0.65 0.41 -0.04 51 2 129 -2
29JUN26 82.50 P 1.47 1.47 1.47 1.16 +0.14 51 7 57 0
29JUN26 85.00 P 0.00 0.00 0.00 2.66 +0.68 55 0 73 0
29JUN26 87.50 P 0.00 0.00 0.00 4.51 +1.05 52 0 167 0
29JUN26 90.00 P 9.23 9.23 7.82 6.78 +1.52 53 16 50 -11
29JUN26 92.50 P 0.00 0.00 0.00 9.38 +1.98 78 0 49 0
29JUN26 95.00 P 12.89 12.89 12.89 12.05 +2.38 108 1 128 0
29JUN26 97.50 P 0.00 0.00 0.00 14.44 +2.07 113 0 108 -22
29JUN26 100.00 P 17.90 17.90 17.90 17.20 +2.64 150 1 41 -21
29JUN26 102.50 P 0.00 0.00 0.00 19.21 +2.07 94 0 72 0
29JUN26 105.00 P 0.00 0.00 0.00 21.87 +2.32 144 0 19 -16
29JUN26 107.50 P 24.80 24.80 24.80 24.37 +2.32 156 2 38 -15
29JUN26 110.00 P 24.56 27.85 24.00 26.70 +2.15 0 6 17 -53
29JUN26 112.50 P 0.00 0.00 0.00 29.76 +2.71 221 0 320 -8
29JUN26 115.00 P 29.65 32.80 29.65 31.99 +2.32 205 3 187 -11
29JUN26 117.50 P 35.14 35.14 35.14 34.75 +2.69 244 2 142 0
29JUN26 120.00 P 0.00 0.00 0.00 36.70 +2.15 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.20 +2.15 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.70 +2.15 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 44.20 +2.15 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.70 +2.15 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 49.20 +2.15 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 51.70 +2.15 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 54.20 +2.15 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 56.70 +2.15 0 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 59.20 +2.15 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 61.90 +2.35 299 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 64.20 +2.15 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 66.93 +2.38 320 0 17 0
29JUN26 152.50 P 0.00 0.00 0.00 69.37 +2.32 313 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 71.81 +2.26 304 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 74.20 +2.15 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 76.97 +2.42 357 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.20 +2.15 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 81.70 +2.15 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.20 +2.15 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 86.70 +2.15 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.20 +2.15 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.03 0.00 68 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.08 0.00 66 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.21 +0.03 66 0 15 0
03JUL26 75.00 P 0.66 0.66 0.66 0.45 +0.06 66 15 15 +15
03JUL26 77.50 P 1.20 1.41 1.20 0.89 +0.17 66 4 23 +4
03JUL26 80.00 P 0.00 0.00 0.00 1.59 +0.32 65 0 3 0
03JUL26 82.50 P 0.00 0.00 0.00 2.64 +0.58 66 0 1 0
03JUL26 85.00 P 0.00 0.00 0.00 4.03 +0.86 67 0 5 0
03JUL26 87.50 P 0.00 0.00 0.00 5.65 +1.03 66 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 7.56 +1.22 66 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 9.68 +1.54 66 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 12.31 +2.09 83 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 14.44 +2.00 75 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 17.20 +2.44 99 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 19.56 +2.42 101 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 21.87 +2.27 95 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 24.37 +2.30 103 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 26.99 +2.44 121 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.29 +0.06 65 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.47 +0.09 65 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.71 +0.14 64 0 43 0
30JUL26 67.50 P 0.85 1.20 0.85 1.06 +0.20 64 2 32 +2
30JUL26 70.00 P 1.52 1.52 1.52 1.53 +0.28 64 3 62 +3
30JUL26 72.50 P 0.00 0.00 0.00 2.12 +0.36 64 0 3 0
30JUL26 75.00 P 0.00 0.00 0.00 2.85 +0.45 64 0 3 0
30JUL26 77.50 P 3.00 4.45 3.00 3.72 +0.54 64 34 65 +33
30JUL26 80.00 P 4.99 4.99 4.99 4.81 +0.72 64 15 34 +11
30JUL26 82.50 P 0.00 0.00 0.00 6.07 +0.94 65 0 9 0
30JUL26 85.00 P 0.00 0.00 0.00 7.50 +1.03 65 0 33 0
30JUL26 87.50 P 10.23 10.23 9.75 9.02 +1.08 65 11 28 +11
30JUL26 90.00 P 11.20 11.60 11.20 10.74 +1.22 66 3 61 +2
30JUL26 92.50 P 0.00 0.00 0.00 12.39 +1.17 65 0 12 0
30JUL26 95.00 P 0.00 0.00 0.00 14.59 +1.52 69 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 16.64 +1.63 70 0 31 0
30JUL26 100.00 P 0.00 0.00 0.00 18.63 +1.60 69 0 49 0
30JUL26 102.50 P 0.00 0.00 0.00 21.06 +1.94 74 0 11 0
30JUL26 105.00 P 20.90 20.90 20.90 22.98 +1.71 70 1 30 0
30JUL26 107.50 P 0.00 0.00 0.00 25.28 +1.94 71 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 27.75 +2.20 76 0 22 0
30JUL26 112.50 P 0.00 0.00 0.00 29.93 +2.12 73 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 32.26 +2.09 73 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 34.75 +2.61 76 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 37.57 +3.01 87 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 39.34 +2.14 69 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 41.78 +2.13 68 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 44.37 +2.27 76 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 46.98 +2.41 84 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 49.22 +2.16 70 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 51.70 +2.15 0 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 54.20 +2.15 0 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 56.76 +2.21 82 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 59.20 +2.15 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 61.90 +2.35 96 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 64.20 +2.15 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 66.93 +2.38 102 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 69.37 +2.32 102 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 71.81 +2.26 100 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 74.20 +2.15 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 76.97 +2.42 114 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 79.20 +2.15 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 81.70 +2.15 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 84.20 +2.15 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 86.70 +2.15 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 89.20 +2.15 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 1.11 +0.19 67 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 1.51 +0.24 67 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 1.97 +0.27 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 2.55 +0.38 66 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 3.23 +0.43 66 0 106 0
28AUG26 72.50 P 0.00 0.00 0.00 4.05 +0.56 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 4.96 +0.62 65 0 2 0
28AUG26 77.50 P 0.00 0.00 0.00 6.04 +0.72 66 0 33 0
28AUG26 80.00 P 0.00 0.00 0.00 7.24 +0.79 66 0 9 0
28AUG26 82.50 P 0.00 0.00 0.00 8.56 +0.92 66 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 9.95 +1.05 66 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 11.52 +1.08 67 0 16 0
28AUG26 90.00 P 0.00 0.00 0.00 13.19 +0.96 67 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 15.20 +1.52 70 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.78 +1.34 68 0 6 0
28AUG26 97.50 P 0.00 0.00 0.00 18.93 +1.65 71 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 20.92 +1.74 72 0 14 0
28AUG26 102.50 P 0.00 0.00 0.00 22.96 +1.80 72 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 25.06 +1.88 73 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 27.11 +1.85 73 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 29.37 +2.00 74 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 31.55 +2.22 75 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 33.56 +2.07 73 1 1 +1
28AUG26 117.50 P 0.00 0.00 0.00 36.25 +2.47 78 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 38.15 +2.12 74 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 40.43 +2.12 74 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 43.18 +2.57 80 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 45.12 +2.20 75 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 47.51 +1.97 76 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 50.06 +2.11 79 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 52.46 +2.25 79 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 54.73 +2.21 77 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 57.27 +2.38 80 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 59.57 +2.25 77 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 62.15 +2.42 81 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 64.39 +2.24 76 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 67.04 +2.44 82 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 69.82 +2.76 91 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 71.87 +2.32 80 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 74.24 +2.19 75 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 76.97 +2.42 88 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.91 +0.19 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 2.42 +0.20 64 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 3.02 +0.24 64 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.72 +0.34 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.54 +0.45 64 0 35 0
29SEP26 72.50 P 0.00 0.00 0.00 5.49 +0.52 64 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 6.55 +0.69 64 0 19 0
29SEP26 77.50 P 0.00 0.00 0.00 7.71 +0.78 65 0 46 0
29SEP26 80.00 P 0.00 0.00 0.00 8.97 +0.78 65 0 67 0
29SEP26 82.50 P 0.00 0.00 0.00 10.32 +0.85 65 0 66 0
29SEP26 85.00 P 0.00 0.00 0.00 11.53 +0.77 64 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 13.10 +0.89 64 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 14.97 +1.22 66 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 16.91 +1.54 68 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 18.67 +1.46 68 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 20.56 +1.55 69 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 22.46 +1.59 69 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 24.42 +1.63 69 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 26.48 +1.73 70 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 28.55 +1.78 70 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 30.64 +2.33 71 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 32.84 +2.49 72 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 34.63 +1.58 69 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 37.12 +2.10 72 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 39.36 +2.21 73 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 41.84 +2.80 75 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 43.68 +2.45 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 45.85 +2.00 71 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 48.37 +2.29 73 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 50.47 +2.44 71 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 53.11 +2.30 74 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 55.28 +2.24 73 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 58.42 +2.89 82 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 59.94 +2.06 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.46 +2.30 74 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 64.71 +1.94 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.28 +2.24 74 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 69.82 +2.40 76 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.05 +2.19 73 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.53 +2.08 74 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 76.97 +2.26 74 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 79.34 +2.05 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 81.85 +2.08 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 84.43 +2.25 77 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 86.77 +2.22 73 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 89.20 +2.15 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 3.76 +0.23 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.55 +0.29 61 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 5.31 +0.31 60 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 6.22 +0.33 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.21 +0.41 60 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 8.30 +0.50 60 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 9.48 +0.58 61 0 10 0
30DEC26 77.50 P 11.25 11.25 11.25 10.74 +0.72 61 1 28 0
30DEC26 80.00 P 0.00 0.00 0.00 12.09 +0.79 61 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 13.51 +0.85 61 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 15.02 +0.92 61 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 16.54 +0.93 61 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 18.17 +0.86 62 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 19.87 +0.92 62 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 21.62 +0.96 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 23.50 +1.32 63 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 25.36 +1.29 63 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 27.16 +1.23 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 29.10 +1.27 63 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 31.04 +1.33 64 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 33.15 +1.53 64 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 35.16 +1.44 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 37.15 +1.38 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 39.28 +1.45 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 41.48 +1.67 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 43.66 +1.65 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 45.77 +1.59 65 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 47.96 +1.78 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.09 +1.71 65 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 52.37 +1.65 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 54.68 +1.78 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.96 +1.86 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.62 +2.22 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.50 +1.91 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 63.85 +1.98 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 66.16 +2.16 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.49 +1.93 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 70.79 +2.16 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.16 +2.01 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.44 +1.96 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 77.88 +2.16 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 80.10 +1.91 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 82.64 +2.23 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 85.04 +2.26 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 87.59 +2.15 69 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 89.78 +2.05 67 0 0 0
30MAR27 60.00 P 5.22 5.22 5.22 5.46 +0.24 60 1 1 +1
30MAR27 62.50 P 0.00 0.00 0.00 6.37 +0.34 60 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.23 +0.26 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 8.21 +0.30 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.31 +0.38 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.49 +0.43 59 0 24 0
30MAR27 75.00 P 0.00 0.00 0.00 11.73 +0.54 59 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 13.05 +0.66 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.44 +0.73 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 15.89 +0.79 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.42 +0.85 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 18.99 +0.89 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 20.47 +0.79 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 22.15 +0.83 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.88 +0.86 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 25.66 +0.91 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 27.48 +0.95 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 29.34 +0.98 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.26 +1.04 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 33.33 +1.45 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 35.28 +1.48 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.25 +1.39 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.19 +1.33 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 41.28 +1.36 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 43.81 +1.85 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.38 +1.41 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.50 +1.44 62 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 49.62 +1.41 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.77 +1.53 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 53.94 +1.42 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.71 +2.18 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.32 +1.47 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.46 +1.54 63 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 62.94 +1.76 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.21 +1.80 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.36 +1.76 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.53 +1.64 63 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.91 +1.94 64 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.26 +1.84 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.54 +1.90 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.82 +2.04 64 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 81.23 +2.04 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 83.54 +1.96 65 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 85.89 +1.92 65 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 88.12 +1.86 64 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 90.70 +2.07 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.24 +0.41 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.99 +0.17 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.96 +0.15 59 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 10.09 +0.53 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 11.24 +0.53 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 12.40 +0.53 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.66 +0.63 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 15.01 +0.68 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 16.43 +0.76 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 17.92 +0.83 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.45 +0.88 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.04 +0.93 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.68 +0.97 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 24.37 +0.99 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 26.10 +1.06 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 27.70 +0.89 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.50 +0.86 60 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 31.34 +0.89 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 33.22 +0.93 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 35.13 +0.96 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.08 +1.00 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 39.04 +1.02 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.05 +1.06 61 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 43.11 +1.30 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.10 +1.44 61 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 47.25 +1.55 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.31 +1.37 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.40 +1.44 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.52 +1.38 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.63 +1.44 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.25 +1.97 64 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.06 +1.63 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.53 +1.56 60 0 0 0
TOTAL PUT 325 7,230 -73
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$ 89.50
26JUN26 72.50 C 0.00 0.00 0.00 17.00 - 0 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 14.50 - 0 0 0 -
26JUN26 77.50 C 13.00 13.00 13.00 12.00 -5.51 0 20 0 -20
26JUN26 80.00 C 0.00 0.00 0.00 9.50 -5.51 0 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 7.00 -5.64 0 0 0 0
26JUN26 85.00 C 5.78 5.80 5.20 4.50 -5.51 0 140 0 0
26JUN26 87.50 C 2.90 2.90 1.37 2.00 -5.51 0 343 0 0
26JUN26 90.00 C 1.95 1.95 0.02 0.00 -5.00 0 3,956 1,736 +1,556
26JUN26 92.50 C 0.80 0.80 0.01 0.00 -2.88 0 1,603 896 +842
26JUN26 95.00 C 0.15 0.15 0.01 0.00 -1.21 0 354 1,376 +48
26JUN26 97.50 C 0.18 0.18 0.01 0.00 -0.37 0 45 727 -11
26JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 2,679 0
26JUN26 102.50 C 0.02 0.02 0.01 0.00 -0.02 0 30 2,197 -16
26JUN26 105.00 C 0.03 0.03 0.01 0.00 -0.01 0 8 3,810 -1
26JUN26 107.50 C 0.01 0.03 0.01 0.00 -0.01 0 9 1,324 -9
26JUN26 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 332 1,932 -32
26JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 597 0
26JUN26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 679 -2
26JUN26 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 18 194 0
26JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
26JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
26JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
26JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 29.51 -5.51 0 0 125 0
29JUN26 62.50 C 0.00 0.00 0.00 27.01 -5.51 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.52 -5.50 122 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.02 -5.50 107 0 0 0
29JUN26 70.00 C 18.84 19.00 18.80 19.52 -5.50 93 304 836 -164
29JUN26 72.50 C 16.34 16.50 16.30 17.02 -5.50 80 314 204 +204
29JUN26 75.00 C 0.00 0.00 0.00 14.52 -5.50 66 0 0 0
29JUN26 77.50 C 11.56 11.56 11.56 12.02 -5.50 54 48 48 +48
29JUN26 80.00 C 0.00 0.00 0.00 9.52 -5.51 41 0 185 0
29JUN26 82.50 C 0.00 0.00 0.00 7.05 -5.59 45 0 0 0
29JUN26 85.00 C 4.30 4.50 4.30 4.57 -5.47 33 13 553 +13
29JUN26 87.50 C 4.21 4.21 2.36 2.62 -4.99 43 292 154 +154
29JUN26 90.00 C 2.45 2.45 0.98 1.23 -4.16 44 1,889 1,040 +1,028
29JUN26 92.50 C 1.11 1.18 0.33 0.46 -2.95 45 2,110 732 +557
29JUN26 95.00 C 0.59 0.59 0.10 0.13 -1.69 45 870 2,314 -29
29JUN26 97.50 C 0.12 0.15 0.04 0.03 -0.83 46 246 1,320 -40
29JUN26 100.00 C 0.08 0.08 0.02 0.01 -0.34 49 239 4,327 -48
29JUN26 102.50 C 0.02 0.03 0.01 0.01 -0.12 59 205 2,254 -82
29JUN26 105.00 C 0.03 0.03 0.02 0.01 -0.03 68 7 13,581 -7
29JUN26 107.50 C 0.01 0.01 0.01 0.01 0.00 77 1 8,142 -1
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5,401 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 6,817 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7,443 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 5,094 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 117 2 11,572 -2
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 124 0 4,731 0
29JUN26 125.00 C 0.01 0.01 0.01 0.01 0.00 132 1 13,466 -1
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 138 0 4,613 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 145 0 10,265 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 152 0 9,570 0
29JUN26 135.00 C 0.01 0.01 0.01 0.01 0.00 158 2 15,550 -2
29JUN26 137.50 C 0.01 0.01 0.01 0.01 0.00 165 4 7,551 -4
29JUN26 140.00 C 0.01 0.01 0.01 0.01 0.00 171 3 13,299 -3
29JUN26 142.50 C 0.01 0.01 0.01 0.01 0.00 177 1 11,608 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 183 0 8,634 0
29JUN26 147.50 C 0.02 0.02 0.02 0.01 0.00 188 1 5,396 -1
29JUN26 150.00 C 0.01 0.01 0.01 0.01 0.00 194 1 21,141 -1
29JUN26 152.50 C 0.02 0.02 0.02 0.01 0.00 199 1 2,693 -1
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 205 0 3,957 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 210 0 1,984 0
29JUN26 160.00 C 0.01 0.01 0.01 0.01 0.00 215 2 14,066 -2
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 220 0 4,492 0
29JUN26 165.00 C 0.01 0.01 0.01 0.01 0.00 225 6 9,201 -6
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 230 0 3,548 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 235 0 7,438 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 240 0 5,334 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 245 0 15,261 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 249 0 821 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 254 0 7,763 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 258 0 1,298 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 263 0 7,617 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 267 0 1,416 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 271 0 8,773 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 275 0 1,794 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 279 0 661 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 283 0 660 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 287 0 2,579 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 295 0 1,466 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 303 0 1,480 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 310 0 2,297 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 317 0 900 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 325 0 840 0
29JUN26 230.00 C 0.02 0.02 0.02 0.01 0.00 331 1 1,145 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 338 0 1,457 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 345 0 1,004 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 351 0 1,108 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 357 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 363 0 952 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 369 0 645 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 375 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 381 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 386 0 224 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 392 0 1,491 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 397 0 441 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 402 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 407 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 412 0 416 0
03JUL26 72.50 C 0.00 0.00 0.00 17.04 - 46 0 0 -
03JUL26 75.00 C 0.00 0.00 0.00 14.56 - 54 0 0 -
03JUL26 77.50 C 0.00 0.00 0.00 12.10 -5.45 53 0 0 0
03JUL26 80.00 C 11.50 11.50 9.40 9.71 -5.35 52 4 4 +4
03JUL26 82.50 C 0.00 0.00 0.00 7.25 -5.39 43 0 0 0
03JUL26 85.00 C 6.95 6.95 4.97 5.37 -4.84 50 25 22 +20
03JUL26 87.50 C 4.08 4.08 3.47 3.64 -4.21 50 32 32 +32
03JUL26 90.00 C 3.30 3.32 2.07 2.35 -3.60 51 462 278 +192
03JUL26 92.50 C 2.00 2.18 1.19 1.41 -2.71 52 820 552 +518
03JUL26 95.00 C 1.30 1.30 0.66 0.79 -1.86 52 1,947 724 +482
03JUL26 97.50 C 0.65 0.71 0.35 0.41 -1.22 52 2,356 1,788 +1,379
03JUL26 100.00 C 0.32 0.40 0.21 0.21 -0.72 53 1,020 814 -71
03JUL26 102.50 C 0.19 0.23 0.14 0.10 -0.42 53 269 1,390 +30
03JUL26 105.00 C 0.15 0.15 0.10 0.04 -0.22 53 157 1,464 +138
03JUL26 107.50 C 0.09 0.10 0.07 0.02 -0.10 54 131 396 +61
03JUL26 110.00 C 0.07 0.07 0.06 0.01 -0.05 56 23 654 +13
03JUL26 112.50 C 0.05 0.05 0.05 0.01 -0.02 61 100 175 +100
03JUL26 115.00 C 0.02 0.02 0.02 0.01 0.00 66 10 47 -4
03JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30JUL26 60.00 C 29.37 29.37 29.37 29.67 -5.39 49 15 365 +15
30JUL26 62.50 C 0.00 0.00 0.00 28.00 -4.58 88 0 150 0
30JUL26 65.00 C 0.00 0.00 0.00 24.72 -5.35 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.10 -5.53 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.65 -5.56 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.39 -5.42 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.10 -5.34 42 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.16 -4.87 47 0 0 0
30JUL26 80.00 C 12.81 12.82 11.05 11.05 -4.71 45 80 565 +64
30JUL26 82.50 C 0.00 0.00 0.00 9.34 -4.34 47 0 0 0
30JUL26 85.00 C 9.50 9.50 7.36 7.59 -4.11 45 1,915 1,880 +1,845
30JUL26 87.50 C 7.21 7.21 5.97 6.16 -3.43 46 498 258 +257
30JUL26 90.00 C 5.53 5.80 4.70 4.93 -3.07 46 2,262 2,665 +1,865
30JUL26 92.50 C 4.54 4.70 3.75 3.90 -2.61 46 582 345 +195
30JUL26 95.00 C 3.62 3.68 2.89 3.04 -2.14 46 1,571 5,353 +1,122
30JUL26 97.50 C 2.60 2.89 2.22 2.34 -1.76 47 379 897 +138
30JUL26 100.00 C 2.13 2.20 1.70 1.82 -1.34 47 1,314 3,713 +537
30JUL26 102.50 C 1.62 1.70 1.30 1.40 -1.08 48 2,697 2,562 +1,475
30JUL26 105.00 C 1.21 1.29 1.02 1.04 -0.87 48 919 10,753 +217
30JUL26 107.50 C 0.95 0.98 0.78 0.76 -0.66 48 1,096 2,451 -407
30JUL26 110.00 C 0.65 0.76 0.62 0.55 -0.49 48 1,707 5,819 +586
30JUL26 112.50 C 0.54 0.58 0.48 0.39 -0.36 48 115 3,658 +61
30JUL26 115.00 C 0.46 0.48 0.41 0.28 -0.26 48 1,538 6,097 +240
30JUL26 117.50 C 0.36 0.39 0.32 0.19 -0.19 47 96 2,749 -3
30JUL26 120.00 C 0.34 0.34 0.26 0.14 -0.12 48 439 12,806 +125
30JUL26 122.50 C 0.23 0.27 0.23 0.10 -0.08 48 25 4,669 -6
30JUL26 125.00 C 0.17 0.25 0.17 0.07 -0.05 48 671 10,014 +579
30JUL26 127.50 C 0.21 0.21 0.20 0.05 -0.04 48 11 3,647 -2
30JUL26 130.00 C 0.19 0.20 0.17 0.03 -0.03 48 476 3,946 +355
30JUL26 132.50 C 0.17 0.17 0.15 0.02 -0.02 48 21 2,348 -16
30JUL26 135.00 C 0.16 0.16 0.14 0.01 -0.02 46 66 7,166 0
30JUL26 137.50 C 0.15 0.15 0.15 0.01 -0.01 48 5 4,183 0
30JUL26 140.00 C 0.14 0.14 0.13 0.01 0.00 50 27 8,285 -2
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,730 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,441 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,899 0
30JUL26 150.00 C 0.11 0.11 0.11 0.01 0.00 57 7 6,574 -7
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,507 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,806 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,229 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,654 0
30JUL26 162.50 C 0.08 0.08 0.08 0.01 0.00 65 4 1,003 -4
30JUL26 165.00 C 0.08 0.08 0.08 0.01 0.00 66 3 2,126 -3
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3,309 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 815 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 250 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,433 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 282 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 758 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 170 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 214 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 67 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 250 0
30JUL26 200.00 C 0.05 0.05 0.05 0.01 0.00 85 10 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 87 0 195 0
30JUL26 210.00 C 0.03 0.03 0.03 0.01 0.00 89 810 2,128 +810
28AUG26 60.00 C 0.00 0.00 0.00 29.81 -5.64 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.00 -5.05 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.93 -5.60 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.74 -5.52 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.52 -5.39 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.37 -5.15 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.43 -4.82 47 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.51 -4.57 47 0 0 0
28AUG26 80.00 C 14.00 14.00 13.00 12.73 -4.15 47 7 35 +7
28AUG26 82.50 C 0.00 0.00 0.00 11.09 -3.85 47 0 0 0
28AUG26 85.00 C 10.26 10.26 9.36 9.52 -3.61 47 4 4 +4
28AUG26 87.50 C 9.03 9.03 8.05 8.04 -3.41 46 223 133 +133
28AUG26 90.00 C 7.66 7.71 6.69 6.81 -3.04 46 234 192 +179
28AUG26 92.50 C 6.52 6.60 5.65 5.79 -2.67 46 373 503 +207
28AUG26 95.00 C 6.06 6.06 4.85 4.90 -2.37 46 123 467 +4
28AUG26 97.50 C 4.55 4.77 4.27 4.13 -2.06 47 108 571 -29
28AUG26 100.00 C 3.83 4.03 3.34 3.47 -1.77 47 691 1,045 +123
28AUG26 102.50 C 3.32 3.32 2.90 2.92 -1.51 47 10 1,569 +5
28AUG26 105.00 C 2.77 2.77 2.38 2.43 -1.28 48 378 963 +317
28AUG26 107.50 C 2.36 2.36 1.97 1.99 -1.07 48 363 1,720 +300
28AUG26 110.00 C 1.86 1.99 1.69 1.62 -0.90 48 586 2,610 +388
28AUG26 112.50 C 0.00 0.00 0.00 1.31 -0.74 48 0 2,375 0
28AUG26 115.00 C 1.34 1.38 1.18 1.05 -0.62 47 152 1,126 -2
28AUG26 117.50 C 1.14 1.17 1.00 0.84 -0.51 47 99 1,054 -25
28AUG26 120.00 C 1.00 1.02 0.84 0.67 -0.41 47 166 3,944 +38
28AUG26 122.50 C 0.84 0.84 0.77 0.54 -0.32 47 119 1,153 -103
28AUG26 125.00 C 0.77 0.77 0.67 0.43 -0.26 47 135 4,213 -79
28AUG26 127.50 C 0.67 0.67 0.62 0.34 -0.21 47 11 1,679 +9
28AUG26 130.00 C 0.67 0.67 0.50 0.26 -0.17 47 59 3,171 -30
28AUG26 132.50 C 0.53 0.53 0.48 0.21 -0.13 47 41 3,242 -21
28AUG26 135.00 C 0.47 0.47 0.47 0.16 -0.11 47 3 1,777 -3
28AUG26 137.50 C 0.42 0.42 0.38 0.13 -0.08 47 31 1,233 -1
28AUG26 140.00 C 0.36 0.39 0.34 0.10 -0.06 47 64 2,019 +35
28AUG26 142.50 C 0.34 0.36 0.34 0.08 -0.05 47 7 2,859 +3
28AUG26 145.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 2,395 0
28AUG26 147.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 1,373 0
28AUG26 150.00 C 0.23 0.26 0.23 0.04 -0.02 48 7 9,136 -5
28AUG26 152.50 C 0.24 0.24 0.24 0.03 -0.02 48 1 2,838 0
28AUG26 155.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 646 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,808 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 1 921 -1
28AUG26 165.00 C 0.18 0.18 0.17 0.01 0.00 48 51 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 235 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 302 0
29SEP26 60.00 C 0.00 0.00 0.00 30.29 -5.67 47 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 28.00 -5.47 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.70 -5.42 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.34 -5.38 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.21 -5.24 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.31 -5.00 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.36 -4.79 45 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 15.55 -4.47 45 0 0 0
29SEP26 80.00 C 14.56 14.58 14.56 13.86 -4.03 45 2 62 +2
29SEP26 82.50 C 0.00 0.00 0.00 12.30 -3.77 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.87 -3.49 45 0 2 0
29SEP26 87.50 C 9.77 9.77 9.32 9.37 -3.40 44 92 62 +62
29SEP26 90.00 C 9.05 9.10 8.10 8.17 -3.02 44 657 612 +442
29SEP26 92.50 C 7.82 8.10 7.11 7.19 -2.79 45 480 619 +310
29SEP26 95.00 C 6.83 6.94 6.15 6.22 -2.54 45 492 2,006 -164
29SEP26 97.50 C 6.05 6.09 5.33 5.50 -2.18 45 221 496 -12
29SEP26 100.00 C 5.15 5.33 4.62 4.74 -1.97 45 734 1,001 +99
29SEP26 102.50 C 4.51 4.58 4.00 4.12 -1.74 46 440 1,144 -160
29SEP26 105.00 C 3.87 4.10 3.53 3.55 -1.57 46 1,800 3,335 +1,547
29SEP26 107.50 C 3.34 3.34 3.05 3.02 -1.38 46 122 1,658 +2
29SEP26 110.00 C 2.93 3.05 2.64 2.57 -1.20 46 1,914 7,583 +1,541
29SEP26 112.50 C 3.45 3.45 2.27 2.17 -1.05 46 440 1,284 +396
29SEP26 115.00 C 2.20 2.21 2.02 1.84 -0.90 46 88 2,086 +15
29SEP26 117.50 C 0.00 0.00 0.00 1.55 -0.77 46 0 804 0
29SEP26 120.00 C 1.71 1.75 1.49 1.30 -0.66 45 726 4,888 +366
29SEP26 122.50 C 1.45 1.45 1.35 1.09 -0.57 45 415 4,436 -413
29SEP26 125.00 C 1.30 1.30 1.20 0.91 -0.48 45 181 5,629 -146
29SEP26 127.50 C 1.07 1.07 1.03 0.76 -0.41 45 10 3,167 -8
29SEP26 130.00 C 1.08 1.08 0.94 0.63 -0.35 45 120 12,209 +61
29SEP26 132.50 C 0.94 0.94 0.87 0.53 -0.29 45 154 1,442 -92
29SEP26 135.00 C 0.74 0.85 0.74 0.44 -0.24 45 24 6,517 +6
29SEP26 137.50 C 0.73 0.73 0.73 0.36 -0.21 45 65 4,471 0
29SEP26 140.00 C 0.67 0.76 0.62 0.30 -0.17 45 105 18,313 +18
29SEP26 142.50 C 0.00 0.00 0.00 0.25 -0.14 45 0 3,658 0
29SEP26 145.00 C 0.55 0.55 0.53 0.20 -0.12 45 8 13,715 -5
29SEP26 147.50 C 0.50 0.50 0.49 0.17 -0.10 45 75 3,474 -50
29SEP26 150.00 C 0.45 0.45 0.40 0.14 -0.08 45 11 8,615 0
29SEP26 152.50 C 0.43 0.43 0.43 0.12 -0.06 46 1 2,547 -1
29SEP26 155.00 C 0.38 0.41 0.38 0.10 -0.05 46 7 8,840 -4
29SEP26 157.50 C 0.38 0.38 0.38 0.08 -0.04 45 1 3,233 -1
29SEP26 160.00 C 0.33 0.33 0.33 0.07 -0.03 46 12 9,544 -10
29SEP26 162.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 2,848 0
29SEP26 165.00 C 0.31 0.31 0.31 0.05 -0.02 46 3 6,107 0
29SEP26 167.50 C 0.29 0.29 0.29 0.04 -0.02 46 50 6,352 0
29SEP26 170.00 C 0.28 0.28 0.21 0.03 -0.02 45 56 6,024 -10
29SEP26 172.50 C 0.25 0.25 0.25 0.02 -0.02 45 1 7,100 -1
29SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 11,989 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 6,221 0
29SEP26 180.00 C 0.22 0.22 0.22 0.01 0.00 44 3 5,380 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,986 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 902 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 683 0
29SEP26 200.00 C 0.13 0.14 0.13 0.01 0.00 50 55 7,416 -55
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 593 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 636 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,019 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 518 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 644 0
29SEP26 295.00 C 0.04 0.04 0.04 0.01 0.00 72 1 91 -1
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 31.75 -5.30 48 0 6,200 0
30DEC26 62.50 C 0.00 0.00 0.00 29.63 -5.11 47 0 2,300 0
30DEC26 65.00 C 0.00 0.00 0.00 27.56 -4.99 46 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 25.55 -4.93 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.11 -5.28 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.77 -4.56 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.02 -4.38 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.34 -4.20 44 0 0 0
30DEC26 80.00 C 16.80 16.80 16.80 16.80 -4.02 44 4 1,098 +4
30DEC26 82.50 C 0.00 0.00 0.00 15.48 -3.63 44 0 32 0
30DEC26 85.00 C 14.10 14.10 14.10 14.16 -3.69 44 1 4,097 0
30DEC26 87.50 C 15.75 15.75 15.75 12.93 -2.96 44 3 82 0
30DEC26 90.00 C 12.60 12.60 11.51 11.57 -2.97 44 1,100 1,340 +802
30DEC26 92.50 C 12.95 12.95 10.44 10.57 -3.11 44 396 554 +237
30DEC26 95.00 C 10.35 10.35 9.39 9.61 -2.68 44 171 338 +121
30DEC26 97.50 C 9.37 9.55 8.62 8.74 -2.34 44 133 315 +91
30DEC26 100.00 C 8.50 8.61 7.70 7.94 -2.18 44 462 1,215 +427
30DEC26 102.50 C 7.74 7.74 7.49 7.21 -2.03 44 93 958 +90
30DEC26 105.00 C 7.11 7.13 6.83 6.56 -1.88 44 124 1,967 +124
30DEC26 107.50 C 6.35 6.35 5.82 5.97 -1.70 45 173 1,475 +109
30DEC26 110.00 C 5.70 5.98 5.29 5.43 -1.50 45 600 2,328 +438
30DEC26 112.50 C 5.05 5.05 5.05 4.94 -1.31 45 4 473 -4
30DEC26 115.00 C 4.80 4.80 4.35 4.46 -1.18 45 572 1,511 +150
30DEC26 117.50 C 4.30 4.30 4.06 4.02 -1.06 45 1,011 2,108 +490
30DEC26 120.00 C 4.45 4.45 3.62 3.61 -0.95 45 751 12,402 -662
30DEC26 122.50 C 3.70 3.70 3.35 3.24 -0.86 45 545 742 -129
30DEC26 125.00 C 3.50 3.50 3.02 2.91 -0.77 45 385 1,787 -39
30DEC26 127.50 C 3.08 3.08 2.80 2.61 -0.69 45 52 4,893 -52
30DEC26 130.00 C 2.87 2.87 2.49 2.34 -0.62 45 177 14,597 -102
30DEC26 132.50 C 2.51 2.55 2.25 2.10 -0.55 45 103 5,490 -99
30DEC26 135.00 C 2.34 2.34 2.13 1.88 -0.49 45 83 3,471 +74
30DEC26 137.50 C 2.18 2.18 2.18 1.68 -0.44 45 10 2,310 +10
30DEC26 140.00 C 1.90 2.05 1.74 1.51 -0.39 45 500 6,101 -92
30DEC26 142.50 C 1.82 1.82 1.82 1.35 -0.34 45 30 1,420 +30
30DEC26 145.00 C 1.63 1.63 1.55 1.21 -0.30 45 51 8,553 -49
30DEC26 147.50 C 1.55 1.55 1.37 1.08 -0.27 45 150 1,941 -70
30DEC26 150.00 C 1.40 1.40 1.35 0.96 -0.24 45 112 7,759 -96
30DEC26 152.50 C 0.00 0.00 0.00 0.86 -0.21 45 0 596 0
30DEC26 155.00 C 1.11 1.11 1.11 0.77 -0.19 45 1 3,233 +1
30DEC26 157.50 C 0.00 0.00 0.00 0.69 -0.16 45 0 364 0
30DEC26 160.00 C 1.10 1.10 0.95 0.61 -0.15 45 36 4,914 +21
30DEC26 162.50 C 1.00 1.00 0.93 0.55 -0.13 45 188 517 -94
30DEC26 165.00 C 0.00 0.00 0.00 0.49 -0.11 45 0 9,805 0
30DEC26 167.50 C 0.85 0.85 0.78 0.44 -0.10 45 18 3,431 +15
30DEC26 170.00 C 0.90 0.90 0.78 0.39 -0.09 45 9 21,415 +1
30DEC26 172.50 C 0.00 0.00 0.00 0.35 -0.07 45 0 1,797 0
30DEC26 175.00 C 0.00 0.00 0.00 0.31 -0.07 45 0 965 0
30DEC26 177.50 C 0.00 0.00 0.00 0.28 -0.06 45 0 856 0
30DEC26 180.00 C 0.00 0.00 0.00 0.25 -0.05 45 0 4,408 0
30DEC26 182.50 C 0.55 0.55 0.55 0.22 -0.05 45 2 966 +2
30DEC26 185.00 C 0.53 0.53 0.53 0.20 -0.04 45 2 600 +2
30DEC26 187.50 C 0.00 0.00 0.00 0.18 -0.03 45 0 210 0
30DEC26 190.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 828 0
30DEC26 192.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 347 0
30DEC26 195.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 487 0
30DEC26 200.00 C 0.40 0.43 0.40 0.10 -0.02 45 8 737 -5
30DEC26 205.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 389 0
30DEC26 220.00 C 0.30 0.30 0.30 0.04 -0.01 44 30 240 +30
30DEC26 225.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30DEC26 250.00 C 0.29 0.29 0.26 0.01 0.00 44 31 314 -31
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 144 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 154 0
30DEC26 300.00 C 0.16 0.17 0.15 0.01 0.00 51 347 2,310 +145
30MAR27 60.00 C 34.80 34.80 34.00 33.30 -4.92 48 7 1,209 +7
30MAR27 62.50 C 0.00 0.00 0.00 31.18 -5.00 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.20 -4.91 46 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 27.36 -4.73 45 0 0 0
30MAR27 70.00 C 25.50 25.50 25.50 25.56 -4.53 45 10 11 +10
30MAR27 72.50 C 0.00 0.00 0.00 23.97 -4.28 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.19 -4.21 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 20.64 -4.03 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.28 -3.75 44 0 6 0
30MAR27 82.50 C 18.00 18.00 18.00 17.82 -3.62 44 20 21 +20
30MAR27 85.00 C 0.00 0.00 0.00 16.52 -3.45 44 0 0 0
30MAR27 87.50 C 16.50 16.50 16.50 15.27 -3.25 43 1 41 0
30MAR27 90.00 C 16.90 16.90 14.25 14.25 -3.01 44 1,463 884 +830
30MAR27 92.50 C 14.26 14.26 12.95 13.13 -2.89 43 6 294 +3
30MAR27 95.00 C 12.54 12.54 12.00 12.20 -2.62 44 59 210 +57
30MAR27 97.50 C 12.25 12.25 11.20 11.30 -2.53 44 22 175 +11
30MAR27 100.00 C 11.20 11.23 10.21 10.33 -2.50 43 30 2,616 -8
30MAR27 102.50 C 10.27 10.27 9.90 9.68 -2.27 44 61 437 +30
30MAR27 105.00 C 9.49 9.60 9.27 8.99 -2.02 44 292 744 +291
30MAR27 107.50 C 8.87 8.87 8.87 8.32 -1.93 44 30 395 +30
30MAR27 110.00 C 8.10 8.10 7.50 7.74 -1.73 44 11 403 0
30MAR27 112.50 C 7.60 7.60 7.03 7.17 -1.57 44 27 388 +2
30MAR27 115.00 C 7.00 7.14 6.53 6.65 -1.41 44 72 576 -2
30MAR27 117.50 C 6.51 6.51 6.49 6.18 -1.25 44 53 180 +43
30MAR27 120.00 C 6.02 6.21 5.81 5.71 -1.14 44 155 6,769 -154
30MAR27 122.50 C 5.78 5.78 5.78 5.27 -1.04 44 60 453 -9
30MAR27 125.00 C 5.38 5.38 4.96 4.85 -0.96 44 71 2,756 -25
30MAR27 127.50 C 4.79 4.79 4.79 4.47 -0.88 44 1 3,269 0
30MAR27 130.00 C 4.55 4.59 4.28 4.12 -0.80 44 86 6,075 -57
30MAR27 132.50 C 4.20 4.20 4.10 3.79 -0.74 44 67 985 0
30MAR27 135.00 C 3.94 3.94 3.68 3.49 -0.67 44 90 926 -66
30MAR27 137.50 C 3.81 3.81 3.59 3.21 -0.62 44 69 186 -69
30MAR27 140.00 C 3.54 3.54 3.15 2.96 -0.56 44 162 2,579 -146
30MAR27 142.50 C 0.00 0.00 0.00 2.72 -0.51 44 0 481 0
30MAR27 145.00 C 3.02 3.02 2.71 2.50 -0.47 44 17 396 0
30MAR27 147.50 C 0.00 0.00 0.00 2.30 -0.43 44 0 290 0
30MAR27 150.00 C 3.01 3.01 2.38 2.12 -0.38 44 116 951 +116
30MAR27 152.50 C 0.00 0.00 0.00 1.95 -0.35 44 0 279 0
30MAR27 155.00 C 2.07 2.07 2.07 1.80 -0.31 44 1 2,801 +1
30MAR27 157.50 C 0.00 0.00 0.00 1.65 -0.29 44 0 458 0
30MAR27 160.00 C 1.91 1.91 1.91 1.52 -0.26 44 3 1,640 +3
30MAR27 162.50 C 1.81 1.81 1.69 1.40 -0.23 44 21 839 -19
30MAR27 165.00 C 0.00 0.00 0.00 1.29 -0.21 44 0 1,912 0
30MAR27 167.50 C 0.00 0.00 0.00 1.19 -0.19 44 0 2,305 0
30MAR27 170.00 C 0.00 0.00 0.00 1.09 -0.17 44 0 313 0
30MAR27 172.50 C 1.50 1.50 1.50 1.00 -0.16 44 1 133 0
30MAR27 175.00 C 0.00 0.00 0.00 0.92 -0.14 44 0 214 0
30MAR27 177.50 C 0.00 0.00 0.00 0.85 -0.13 44 0 374 0
30MAR27 180.00 C 0.00 0.00 0.00 0.78 -0.12 44 0 138 0
30MAR27 182.50 C 1.21 1.21 1.21 0.72 -0.10 44 30 115 +1
30MAR27 185.00 C 0.00 0.00 0.00 0.66 -0.10 44 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 0.61 -0.08 44 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 0.56 -0.08 44 0 251 0
30MAR27 192.50 C 0.00 0.00 0.00 0.52 -0.07 44 0 517 0
30MAR27 195.00 C 0.99 0.99 0.86 0.48 -0.06 44 33 1,491 -1
29JUN27 72.50 C 0.00 0.00 0.00 25.78 - 46 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 23.92 - 45 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 22.45 -4.01 45 0 2 0
29JUN27 80.00 C 20.93 20.93 20.93 21.07 -3.80 45 2 10 +2
29JUN27 82.50 C 0.00 0.00 0.00 19.74 -3.66 44 0 6 0
29JUN27 85.00 C 19.20 19.20 19.20 18.50 -3.46 44 1 31 0
29JUN27 87.50 C 18.36 18.36 15.72 17.36 -3.27 44 2 2 +1
29JUN27 90.00 C 17.42 17.42 16.00 16.26 -3.13 44 14 74 +9
29JUN27 92.50 C 0.00 0.00 0.00 15.29 -2.87 44 0 1 0
29JUN27 95.00 C 15.17 15.17 14.40 14.48 -2.54 45 57 118 +18
29JUN27 97.50 C 13.85 13.85 13.23 13.47 -2.51 44 7 146 +7
29JUN27 100.00 C 13.00 13.00 12.44 12.66 -2.29 44 68 678 +11
29JUN27 102.50 C 0.00 0.00 0.00 11.75 -2.20 44 0 90 0
29JUN27 105.00 C 0.00 0.00 0.00 11.04 -2.06 44 0 350 0
29JUN27 107.50 C 10.70 10.70 10.70 10.37 -1.89 44 1 474 0
29JUN27 110.00 C 10.16 10.34 9.80 9.71 -1.70 44 1,094 4,023 +1,059
29JUN27 112.50 C 9.60 9.71 9.50 9.05 -1.64 44 264 304 +242
29JUN27 115.00 C 9.13 9.13 8.47 8.41 -1.61 44 59 107 +52
29JUN27 117.50 C 8.59 8.59 8.29 7.91 -1.44 44 6 26 0
29JUN27 120.00 C 8.14 8.14 7.74 7.40 -1.28 44 815 984 +20
29JUN27 122.50 C 0.00 0.00 0.00 6.90 -1.24 44 0 51 0
29JUN27 125.00 C 7.10 7.10 6.70 6.40 -1.23 44 4 306 +2
29JUN27 127.50 C 6.55 6.55 6.52 6.00 -1.11 44 2 253 -1
29JUN27 130.00 C 6.25 6.25 5.90 5.63 -0.97 44 3 880 +1
29JUN27 132.50 C 5.68 5.68 5.50 5.25 -0.92 44 117 143 +58
29JUN27 135.00 C 5.47 5.47 5.22 4.88 -0.91 44 3 24 +3
29JUN27 137.50 C 5.39 5.39 5.39 4.54 -0.86 44 4 9 +4
29JUN27 140.00 C 5.00 5.00 4.92 4.27 -0.75 44 3 277 +1
29JUN27 142.50 C 4.51 4.56 4.51 4.00 -0.65 44 162 320 +162
29JUN27 145.00 C 4.50 4.50 4.15 3.73 -0.64 44 74 177 +67
29JUN27 147.50 C 4.00 4.00 4.00 3.47 -0.63 44 10 34 +10
29JUN27 150.00 C 4.03 4.03 3.77 3.22 -0.60 44 8 339 +2
29JUN27 152.50 C 0.00 0.00 0.00 3.03 -0.52 44 0 156 0
29JUN27 155.00 C 3.55 3.67 3.35 2.84 -0.44 44 83 74 +38
29JUN27 157.50 C 0.00 0.00 0.00 2.66 -0.43 44 0 122 0
29JUN27 160.00 C 3.73 3.73 3.00 2.47 -0.42 44 75 586 +7
TOTAL CALL 68,304 1,011,282 +26,646
26JUN26 72.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 75.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 85.00 P 0.05 0.05 0.01 0.00 -0.01 0 414 304 +199
26JUN26 87.50 P 0.23 0.23 0.01 0.00 -0.01 0 2,666 728 +451
26JUN26 90.00 P 0.67 1.22 0.45 0.50 +0.43 0 2,310 1 -493
26JUN26 92.50 P 9.80 9.80 1.60 3.00 +2.63 0 653 0 -1,386
26JUN26 95.00 P 3.80 6.49 3.77 5.50 +4.23 0 278 0 -1,786
26JUN26 97.50 P 6.70 8.70 6.30 8.00 +5.07 0 224 0 -663
26JUN26 100.00 P 9.10 11.23 8.90 10.50 +5.35 0 813 0 -1,929
26JUN26 102.50 P 11.47 13.70 11.47 13.00 +5.35 0 468 0 -1,692
26JUN26 105.00 P 14.05 16.18 13.84 15.50 +5.30 0 270 0 -655
26JUN26 107.50 P 16.70 18.70 16.35 18.00 +5.41 0 36 0 -281
26JUN26 110.00 P 20.20 20.20 20.20 20.50 +5.35 0 15 0 -50
26JUN26 112.50 P 23.59 23.59 23.50 23.00 +5.39 0 5 0 -7
26JUN26 115.00 P 0.00 0.00 0.00 25.50 +5.42 0 0 0 0
26JUN26 117.50 P 27.40 27.40 27.40 28.00 +5.50 0 100 0 0
26JUN26 120.00 P 30.90 30.90 30.90 30.50 +5.17 0 2 0 -30
26JUN26 122.50 P 0.00 0.00 0.00 33.00 +5.42 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 35.50 +5.40 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 38.00 +5.50 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 40.50 +5.50 0 0 0 -28
26JUN26 132.50 P 0.00 0.00 0.00 43.00 +5.24 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 117 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 712 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 211 0
29JUN26 75.00 P 0.03 0.03 0.03 0.01 0.00 77 50 410 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 624 0
29JUN26 80.00 P 0.07 0.10 0.05 0.01 0.00 51 783 7,335 +365
29JUN26 82.50 P 0.13 0.16 0.13 0.04 +0.03 47 130 3,453 +10
29JUN26 85.00 P 0.24 0.44 0.24 0.19 +0.17 46 4,780 5,265 -2,522
29JUN26 87.50 P 0.63 1.05 0.58 0.70 +0.61 46 896 2,903 -151
29JUN26 90.00 P 1.11 2.21 1.11 1.80 +1.49 47 1,143 3,929 -181
29JUN26 92.50 P 2.60 4.00 2.44 3.55 +2.69 49 507 2,700 -274
29JUN26 95.00 P 2.00 6.35 2.00 5.79 +3.92 57 360 6,365 -180
29JUN26 97.50 P 6.51 8.55 6.51 8.26 +4.79 72 272 6,152 -92
29JUN26 100.00 P 9.00 11.19 8.80 10.82 +5.32 91 312 7,954 -166
29JUN26 102.50 P 9.95 14.25 9.95 13.39 +5.74 111 771 6,221 -1,394
29JUN26 105.00 P 14.00 16.20 13.35 15.97 +5.77 131 1,087 15,163 -901
29JUN26 107.50 P 16.70 18.65 16.20 18.41 +5.82 141 57 4,440 -1,331
29JUN26 110.00 P 18.88 21.32 18.88 21.00 +5.85 161 92 2,006 -3,243
29JUN26 112.50 P 21.50 23.70 21.50 23.69 +5.66 187 93 3,590 -22
29JUN26 115.00 P 24.10 26.30 24.10 26.27 +6.07 206 122 1,991 -1,767
29JUN26 117.50 P 26.50 28.72 26.47 28.62 +5.82 207 117 2,245 -1,360
29JUN26 120.00 P 28.88 31.14 28.88 31.09 +5.76 216 53 7,080 0
29JUN26 122.50 P 31.50 31.80 31.50 33.42 +5.72 213 6 2,004 0
29JUN26 125.00 P 33.91 36.28 33.91 35.98 +5.68 230 24 6,683 -129
29JUN26 127.50 P 0.00 0.00 0.00 38.43 +5.87 234 0 277 0
29JUN26 130.00 P 38.70 38.70 38.70 40.93 +5.75 244 1 1,500 -1
29JUN26 132.50 P 41.68 43.55 41.68 43.43 +5.43 253 2 1,075 0
29JUN26 135.00 P 44.90 44.90 44.90 45.92 +5.85 262 3 1,795 -3
29JUN26 137.50 P 0.00 0.00 0.00 48.42 +5.88 271 0 277 0
29JUN26 140.00 P 50.88 50.88 50.88 51.21 +5.71 310 56 904 0
29JUN26 142.50 P 0.00 0.00 0.00 53.42 +5.42 289 0 746 0
29JUN26 145.00 P 0.00 0.00 0.00 55.90 +5.40 295 0 357 0
29JUN26 147.50 P 0.00 0.00 0.00 58.43 +5.43 307 0 41 0
29JUN26 150.00 P 61.00 61.18 61.00 61.18 +5.68 341 206 4,400 -60
29JUN26 152.50 P 0.00 0.00 0.00 63.43 +5.43 323 0 1 0
29JUN26 155.00 P 0.00 0.00 0.00 65.92 +5.42 329 0 242 0
29JUN26 157.50 P 0.00 0.00 0.00 68.43 +5.43 337 0 18 0
29JUN26 160.00 P 71.20 71.20 71.20 71.20 +5.70 375 6 798 0
29JUN26 162.50 P 0.00 0.00 0.00 73.43 +5.87 351 0 157 0
29JUN26 165.00 P 76.00 76.00 76.00 76.00 +5.50 368 1 1,390 0
29JUN26 167.50 P 78.35 78.35 78.35 78.35 +5.82 354 1 65 0
29JUN26 170.00 P 0.00 0.00 0.00 80.93 +5.90 372 0 117 0
29JUN26 172.50 P 0.00 0.00 0.00 83.43 +5.87 379 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 85.93 +5.90 385 0 89 0
29JUN26 177.50 P 0.00 0.00 0.00 88.43 +5.90 392 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 90.93 +5.90 398 0 170 0
29JUN26 182.50 P 0.00 0.00 0.00 93.43 +5.90 404 0 60 0
29JUN26 185.00 P 0.00 0.00 0.00 95.93 +5.90 410 0 118 0
29JUN26 187.50 P 0.00 0.00 0.00 98.41 +5.88 414 0 30 0
29JUN26 190.00 P 0.00 0.00 0.00 100.92 +5.89 421 0 500 0
29JUN26 192.50 P 0.00 0.00 0.00 103.43 +5.90 429 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 105.93 +5.88 434 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 108.43 +5.90 440 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 110.93 +5.90 446 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 115.92 +5.87 456 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 120.92 +5.89 466 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 125.92 +5.89 475 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 130.92 +5.90 485 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 135.92 +5.90 494 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 140.92 +5.89 503 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 145.92 +5.91 512 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 150.92 +5.90 521 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 155.92 +5.91 529 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 160.92 +5.91 538 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 165.92 +5.91 546 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 170.92 +5.91 554 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 175.92 +5.91 562 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 180.92 +5.90 570 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 185.92 +5.91 578 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 190.92 +5.92 585 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 195.92 +5.92 592 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 200.92 +5.92 600 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 205.92 +5.92 607 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 210.92 +5.92 614 0 0 0
03JUL26 72.50 P 0.08 0.09 0.08 0.01 - 59 200 200 -
03JUL26 75.00 P 0.12 0.14 0.11 0.02 - 54 262 262 -
03JUL26 77.50 P 0.20 0.22 0.20 0.06 +0.05 53 6 12 +6
03JUL26 80.00 P 0.27 0.39 0.26 0.18 +0.16 53 184 156 +154
03JUL26 82.50 P 0.44 0.68 0.44 0.44 +0.38 53 398 290 +290
03JUL26 85.00 P 0.73 1.19 0.73 0.94 +0.78 53 1,488 1,007 +940
03JUL26 87.50 P 1.30 2.00 1.30 1.76 +1.37 54 433 331 +226
03JUL26 90.00 P 2.07 3.20 2.07 2.97 +2.12 55 331 714 +51
03JUL26 92.50 P 3.50 4.71 3.33 4.55 +2.95 56 325 471 +112
03JUL26 95.00 P 3.50 6.69 3.50 6.46 +3.76 58 136 498 +37
03JUL26 97.50 P 7.01 8.88 7.01 8.64 +4.48 62 9 362 +5
03JUL26 100.00 P 9.40 11.24 9.40 10.82 +4.87 61 96 313 +30
03JUL26 102.50 P 11.80 13.60 11.70 13.39 +5.33 74 30 286 +10
03JUL26 105.00 P 14.60 15.85 14.60 15.97 +5.76 87 14 102 +14
03JUL26 107.50 P 18.00 18.00 18.00 18.49 +5.90 97 3 9 +3
03JUL26 110.00 P 0.00 0.00 0.00 21.00 +5.85 106 0 5 0
03JUL26 112.50 P 23.60 23.60 23.60 23.69 +5.66 123 1 65 +1
03JUL26 115.00 P 0.00 0.00 0.00 26.27 +6.07 135 0 21 0
03JUL26 117.50 P 0.00 0.00 0.00 28.62 +5.82 137 0 0 0
03JUL26 120.00 P 30.96 30.96 30.96 31.09 +5.76 143 2 30 -4
03JUL26 122.50 P 0.00 0.00 0.00 33.49 +5.79 145 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 35.99 +5.69 152 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 38.49 +5.80 159 0 0 0
30JUL26 60.00 P 0.07 0.12 0.07 0.01 0.00 48 671 625 +490
30JUL26 62.50 P 0.19 0.19 0.19 0.03 +0.02 49 1 164 +1
30JUL26 65.00 P 0.19 0.25 0.19 0.06 +0.05 48 31 1,030 +4
30JUL26 67.50 P 0.28 0.35 0.28 0.11 +0.09 47 594 645 -251
30JUL26 70.00 P 0.35 0.51 0.35 0.22 +0.17 48 981 903 -50
30JUL26 72.50 P 0.54 0.70 0.54 0.39 +0.30 48 184 512 -57
30JUL26 75.00 P 0.66 0.98 0.66 0.64 +0.46 48 437 668 -42
30JUL26 77.50 P 1.00 1.34 0.99 1.03 +0.70 48 479 589 -260
30JUL26 80.00 P 1.15 1.85 1.15 1.56 +1.00 48 360 792 +42
30JUL26 82.50 P 1.18 2.47 1.18 2.27 +1.37 48 863 816 +251
30JUL26 85.00 P 1.97 3.32 1.97 3.16 +1.78 48 960 3,414 +353
30JUL26 87.50 P 2.43 4.31 2.43 4.24 +2.21 48 861 1,619 +172
30JUL26 90.00 P 3.30 5.64 3.30 5.53 +2.67 49 998 3,800 +113
30JUL26 92.50 P 5.64 7.10 5.53 7.00 +3.17 49 1,462 2,982 -442
30JUL26 95.00 P 7.00 8.77 7.00 8.66 +3.63 50 156 5,527 -25
30JUL26 97.50 P 8.47 10.80 8.47 10.49 +4.08 50 1,471 3,834 +1,183
30JUL26 100.00 P 10.33 12.65 10.33 12.48 +4.52 51 244 7,479 0
30JUL26 102.50 P 12.96 14.80 12.70 14.59 +4.79 53 110 2,512 +1
30JUL26 105.00 P 14.99 16.82 14.70 16.53 +4.59 51 52 7,058 -12
30JUL26 107.50 P 17.00 18.30 17.00 19.00 +4.97 55 19 3,003 +9
30JUL26 110.00 P 19.00 21.98 18.00 21.47 +5.46 59 213 6,348 +6
30JUL26 112.50 P 22.58 24.00 22.58 23.91 +5.45 62 16 3,583 -12
30JUL26 115.00 P 24.26 26.80 24.15 26.39 +5.89 66 947 8,082 -319
30JUL26 117.50 P 26.60 29.00 26.60 28.90 +5.53 70 33 6,801 -31
30JUL26 120.00 P 30.00 31.30 29.11 31.30 +5.97 72 205 9,740 -183
30JUL26 122.50 P 32.60 33.80 32.58 33.52 +5.82 70 13 3,433 -2
30JUL26 125.00 P 34.19 36.04 34.19 36.35 +5.44 80 20 10,645 0
30JUL26 127.50 P 38.00 38.00 38.00 39.14 +6.39 89 10 5,838 -710
30JUL26 130.00 P 39.90 41.27 39.81 41.07 +5.82 81 53 7,578 -53
30JUL26 132.50 P 41.81 43.50 41.81 43.52 +5.52 82 3 3,229 -3
30JUL26 135.00 P 44.26 46.19 44.00 45.98 +5.91 84 923 5,445 +315
30JUL26 137.50 P 0.00 0.00 0.00 48.67 +5.98 92 0 1,681 0
30JUL26 140.00 P 0.00 0.00 0.00 51.21 +5.71 96 0 397 0
30JUL26 142.50 P 0.00 0.00 0.00 53.52 +5.52 94 0 108 0
30JUL26 145.00 P 0.00 0.00 0.00 56.66 +6.16 112 0 136 0
30JUL26 147.50 P 0.00 0.00 0.00 58.52 +5.52 99 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 61.18 +5.68 107 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 63.59 +5.59 107 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 66.02 +5.52 107 0 0 0
30JUL26 157.50 P 66.48 68.53 66.35 68.43 +5.43 106 586 960 0
30JUL26 160.00 P 71.00 71.00 71.00 71.20 +5.70 117 4 4 +4
30JUL26 162.50 P 0.00 0.00 0.00 73.55 +5.87 115 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 76.05 +5.55 117 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 78.58 +5.91 120 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 81.05 +5.87 121 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 83.56 +5.88 124 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 86.05 +5.87 126 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 88.55 +5.87 128 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 91.05 +5.86 130 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 93.58 +5.83 133 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 96.08 +5.83 135 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 98.55 +5.88 136 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 101.08 +5.83 139 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 103.57 +5.90 141 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 106.08 +5.91 143 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 108.56 +5.89 144 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 111.08 +5.91 147 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 116.07 +5.90 150 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 121.16 +5.99 156 0 0 0
28AUG26 60.00 P 0.33 0.40 0.33 0.11 +0.08 47 8 57 -3
28AUG26 62.50 P 0.46 0.46 0.46 0.19 +0.13 47 4 27 -4
28AUG26 65.00 P 0.58 0.67 0.58 0.32 +0.21 47 12 152 +8
28AUG26 67.50 P 0.00 0.00 0.00 0.51 +0.33 47 0 201 0
28AUG26 70.00 P 1.04 1.12 1.03 0.78 +0.47 47 360 282 -301
28AUG26 72.50 P 1.34 1.45 1.34 1.15 +0.66 48 465 436 +236
28AUG26 75.00 P 1.58 1.91 1.58 1.62 +0.88 48 274 463 -1
28AUG26 77.50 P 1.90 2.47 1.90 2.22 +1.13 48 680 1,002 +510
28AUG26 80.00 P 2.27 3.12 2.27 2.94 +1.40 48 1,583 2,140 +1,414
28AUG26 82.50 P 3.14 3.93 3.14 3.80 +1.70 48 70 1,776 -6
28AUG26 85.00 P 3.98 4.87 3.98 4.84 +2.06 48 295 3,294 -48
28AUG26 87.50 P 4.91 6.00 4.91 6.02 +2.38 48 100 1,987 +33
28AUG26 90.00 P 6.01 7.35 6.01 7.33 +2.83 49 497 941 +6
28AUG26 92.50 P 7.40 8.35 7.40 8.76 +3.16 49 287 1,375 -3
28AUG26 95.00 P 8.54 10.30 8.54 10.30 +3.48 48 40 2,198 -11
28AUG26 97.50 P 10.64 12.00 10.64 12.10 +3.83 49 176 1,455 -156
28AUG26 100.00 P 12.11 14.00 12.11 13.97 +4.17 50 100 9,691 +32
28AUG26 102.50 P 15.70 15.70 15.70 15.47 +4.00 47 1 3,145 -1
28AUG26 105.00 P 15.00 16.80 15.00 17.45 +4.08 47 19 2,975 +1
28AUG26 107.50 P 20.00 20.00 20.00 19.14 +4.09 43 1 3,183 +1
28AUG26 110.00 P 20.80 22.50 20.80 22.27 +5.27 53 13 4,645 +2
28AUG26 112.50 P 21.65 24.50 21.65 24.50 +5.00 54 21 2,813 +1
28AUG26 115.00 P 0.00 0.00 0.00 26.76 +5.14 54 0 3,100 0
28AUG26 117.50 P 27.00 28.90 27.00 29.06 +5.26 55 35 5,177 -1
28AUG26 120.00 P 30.00 31.72 29.62 31.51 +5.46 58 26 3,556 -26
28AUG26 122.50 P 32.99 33.70 32.99 33.77 +5.41 57 5 3,351 +1
28AUG26 125.00 P 36.24 36.24 36.24 36.35 +5.12 61 2 5,016 0
28AUG26 127.50 P 0.00 0.00 0.00 39.14 +6.08 67 0 3,536 -3
28AUG26 130.00 P 39.00 39.00 39.00 41.17 +5.87 63 6 5,424 +6
28AUG26 132.50 P 0.00 0.00 0.00 43.52 +5.52 63 0 1,670 0
28AUG26 135.00 P 44.02 45.30 44.02 46.07 +5.90 66 41 1,382 +41
28AUG26 137.50 P 0.00 0.00 0.00 48.67 +5.89 70 0 309 0
28AUG26 140.00 P 0.00 0.00 0.00 51.21 +5.71 73 0 1,030 0
28AUG26 142.50 P 0.00 0.00 0.00 53.58 +5.58 73 0 322 0
28AUG26 145.00 P 0.00 0.00 0.00 56.66 +6.16 84 0 165 0
28AUG26 147.50 P 0.00 0.00 0.00 58.57 +5.57 77 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 61.18 +5.68 81 0 51 0
28AUG26 152.50 P 0.00 0.00 0.00 63.59 +5.59 81 0 19 0
28AUG26 155.00 P 0.00 0.00 0.00 66.07 +5.57 83 0 1,564 0
28AUG26 157.50 P 0.00 0.00 0.00 68.57 +5.57 85 0 0 0
28AUG26 160.00 P 70.24 70.24 70.24 71.20 +5.70 89 1 10 -1
28AUG26 162.50 P 0.00 0.00 0.00 73.57 +5.88 88 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 76.07 +5.57 90 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 78.58 +5.89 92 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 81.07 +5.88 93 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 83.57 +5.87 95 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 86.08 +5.89 97 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 88.57 +5.89 98 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 91.06 +5.87 99 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 93.58 +5.83 101 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 96.08 +5.83 103 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 98.56 +5.89 104 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 101.08 +5.83 106 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 103.57 +5.90 107 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 106.08 +5.91 109 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 108.56 +5.88 110 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 111.08 +5.89 111 0 0 0
29SEP26 60.00 P 0.49 0.72 0.49 0.28 +0.17 45 334 4,025 +154
29SEP26 62.50 P 0.00 0.00 0.00 0.44 +0.25 45 0 285 0
29SEP26 65.00 P 0.90 1.10 0.90 0.65 +0.35 45 272 1,029 +270
29SEP26 67.50 P 1.16 1.37 1.10 0.94 +0.48 46 332 672 +322
29SEP26 70.00 P 1.45 1.70 1.42 1.33 +0.66 46 119 310 -15
29SEP26 72.50 P 1.86 2.17 1.84 1.81 +0.85 46 718 1,266 +587
29SEP26 75.00 P 2.30 2.66 2.30 2.39 +1.05 46 448 2,591 +408
29SEP26 77.50 P 2.94 2.94 2.94 3.08 +1.27 46 14 326 0
29SEP26 80.00 P 3.46 4.12 3.39 3.93 +1.56 46 376 1,355 +134
29SEP26 82.50 P 4.15 4.97 4.15 4.87 +1.81 46 1,601 1,841 +166
29SEP26 85.00 P 5.28 6.00 5.18 5.94 +2.10 46 423 6,705 +170
29SEP26 87.50 P 6.44 7.14 6.44 7.18 +2.50 46 290 2,336 +130
29SEP26 90.00 P 6.50 8.57 6.50 8.43 +2.73 46 3,477 3,895 +2,062
29SEP26 92.50 P 8.58 10.00 8.58 9.92 +3.10 46 147 3,632 -3
29SEP26 95.00 P 10.20 11.50 10.20 11.46 +3.40 46 505 20,779 0
29SEP26 97.50 P 11.93 13.35 11.60 13.18 +3.69 47 219 5,999 +59
29SEP26 100.00 P 13.48 15.00 13.48 14.97 +3.85 47 12 12,658 -1
29SEP26 102.50 P 15.15 16.54 15.15 16.78 +4.11 47 30 6,875 +10
29SEP26 105.00 P 17.80 18.92 17.80 18.75 +4.32 48 11 7,751 0
29SEP26 107.50 P 0.00 0.00 0.00 20.92 +4.74 49 0 3,719 0
29SEP26 110.00 P 21.98 23.00 21.98 23.07 +4.85 50 38 9,180 +30
29SEP26 112.50 P 24.08 24.08 24.08 25.07 +4.83 49 2 6,631 0
29SEP26 115.00 P 25.50 26.25 25.50 27.51 +5.19 52 29 20,354 0
29SEP26 117.50 P 29.60 29.60 29.60 29.58 +5.13 51 4 5,114 0
29SEP26 120.00 P 30.20 32.00 30.07 31.87 +5.17 52 77 17,188 -52
29SEP26 122.50 P 0.00 0.00 0.00 34.52 +5.64 55 15 4,197 -15
29SEP26 125.00 P 35.63 36.50 35.63 36.35 +5.12 51 74 9,859 +50
29SEP26 127.50 P 37.80 37.80 37.80 39.14 +5.74 57 16 9,516 -15
29SEP26 130.00 P 40.19 41.94 40.19 41.17 +4.87 53 35 27,268 -35
29SEP26 132.50 P 41.74 43.75 41.74 43.69 +5.58 55 349 4,611 -95
29SEP26 135.00 P 44.95 45.00 44.95 46.07 +5.04 56 60 12,704 +22
29SEP26 137.50 P 49.00 49.00 48.00 48.67 +5.24 59 7 2,404 -7
29SEP26 140.00 P 50.04 50.04 50.04 51.21 +5.71 62 7 10,855 -1
29SEP26 142.50 P 52.20 53.30 52.20 54.20 +5.93 69 5 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 56.66 +6.16 71 0 8,971 0
29SEP26 147.50 P 57.25 58.00 57.25 58.57 +4.49 65 2 2,283 0
29SEP26 150.00 P 59.50 61.00 59.50 61.18 +5.68 68 92 6,156 -3,490
29SEP26 152.50 P 0.00 0.00 0.00 63.59 +5.59 68 0 2,543 0
29SEP26 155.00 P 66.50 66.50 66.11 66.07 +5.57 69 5 4,688 -1,674
29SEP26 157.50 P 0.00 0.00 0.00 68.57 +5.57 71 0 1,429 -18
29SEP26 160.00 P 0.00 0.00 0.00 71.20 +5.70 75 0 3,501 -2,859
29SEP26 162.50 P 0.00 0.00 0.00 73.67 +5.90 76 0 260 -121
29SEP26 165.00 P 0.00 0.00 0.00 76.07 +5.57 76 0 154 0
29SEP26 167.50 P 0.00 0.00 0.00 78.58 +5.82 77 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 81.17 +5.90 80 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 83.67 +5.91 82 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 86.08 +5.89 82 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 88.57 +5.80 83 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 91.17 +5.90 86 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.58 +5.82 85 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 96.08 +5.83 87 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 98.57 +5.82 88 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 101.08 +5.83 89 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 103.57 +5.82 90 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 106.08 +5.83 91 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 108.56 +5.80 92 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 111.08 +5.89 94 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 116.07 +5.81 96 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 121.16 +5.90 100 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 126.06 +5.81 100 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 131.06 +5.80 102 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 136.06 +5.80 104 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 141.06 +5.91 106 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 146.06 +5.81 108 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 151.06 +5.80 110 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 156.06 +5.80 112 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 161.06 +5.80 114 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 166.06 +5.81 116 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 171.06 +5.82 117 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 176.06 +5.82 119 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 181.16 +5.92 123 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 186.16 +6.07 124 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 191.16 +5.92 126 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 196.16 +5.93 128 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 201.16 +5.92 129 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 206.16 +5.92 131 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 211.16 +5.92 132 0 0 0
30DEC26 60.00 P 1.34 1.55 1.33 1.12 +0.52 45 106 6,840 +24
30DEC26 62.50 P 1.63 1.87 1.63 1.50 +0.67 45 166 2,487 +90
30DEC26 65.00 P 2.03 2.27 2.03 1.92 +0.80 45 99 2,546 -60
30DEC26 67.50 P 2.29 2.75 2.29 2.47 +0.98 45 176 189 -47
30DEC26 70.00 P 2.80 3.28 2.80 3.08 +1.18 45 227 263 +20
30DEC26 72.50 P 3.23 3.75 3.23 3.80 +1.36 45 74 295 +16
30DEC26 75.00 P 3.76 4.63 3.76 4.60 +1.57 45 510 735 +139
30DEC26 77.50 P 4.93 5.15 4.93 5.47 +1.74 45 40 1,177 +36
30DEC26 80.00 P 5.37 6.43 5.37 6.40 +1.96 45 359 2,708 -66
30DEC26 82.50 P 6.40 7.45 6.40 7.34 +2.11 44 1,792 2,660 +1,006
30DEC26 85.00 P 7.39 8.58 7.39 8.56 +2.45 45 1,601 9,240 +462
30DEC26 87.50 P 8.60 9.77 8.56 9.77 +2.64 44 3,085 3,935 +3,028
30DEC26 90.00 P 9.92 11.12 9.90 11.06 +2.87 44 684 5,156 +491
30DEC26 92.50 P 11.42 12.46 11.42 12.51 +2.99 44 113 2,578 -48
30DEC26 95.00 P 12.64 13.95 12.64 14.05 +3.27 45 13 5,934 +5
30DEC26 97.50 P 14.60 15.51 14.60 15.68 +3.46 45 105 3,431 -77
30DEC26 100.00 P 16.30 17.50 16.30 17.39 +3.67 45 576 12,656 -328
30DEC26 102.50 P 18.84 19.20 18.84 19.20 +3.95 45 141 1,997 -39
30DEC26 105.00 P 18.00 21.04 18.00 20.98 +4.04 45 203 10,555 -30
30DEC26 107.50 P 21.52 22.65 21.52 22.88 +4.13 45 47 6,483 +2
30DEC26 110.00 P 22.00 25.03 22.00 25.34 +4.69 48 103 10,683 -102
30DEC26 112.50 P 25.46 25.46 25.46 26.88 +4.41 46 9 6,436 -9
30DEC26 115.00 P 27.30 29.00 27.30 29.00 +4.59 46 5 5,299 -5
30DEC26 117.50 P 29.65 29.65 29.65 31.06 +4.71 46 4 4,221 0
30DEC26 120.00 P 32.85 33.20 32.35 33.20 +4.82 47 175 15,019 +56
30DEC26 122.50 P 0.00 0.00 0.00 35.38 +4.86 47 0 6,279 0
30DEC26 125.00 P 36.06 36.85 36.06 37.63 +4.93 47 19 11,838 +9
30DEC26 127.50 P 40.01 40.01 40.01 40.00 +5.18 48 2 5,579 -2
30DEC26 130.00 P 40.50 42.23 40.50 42.20 +5.17 48 10 17,526 -1
30DEC26 132.50 P 45.00 45.00 45.00 44.32 +5.03 47 4 5,960 0
30DEC26 135.00 P 45.00 47.00 45.00 46.63 +5.29 48 63 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 48.97 +5.18 48 0 3,228 0
30DEC26 140.00 P 49.55 51.69 49.55 51.34 +5.22 48 3 3,244 -2
30DEC26 142.50 P 53.76 53.76 53.76 54.20 +5.80 52 1 1,300 +1
30DEC26 145.00 P 54.42 56.50 54.42 56.66 +5.90 54 2 8,436 -1
30DEC26 147.50 P 0.00 0.00 0.00 58.57 +4.49 50 0 1,039 0
30DEC26 150.00 P 59.00 61.50 59.00 61.62 +6.12 56 3 6,606 0
30DEC26 152.50 P 63.30 63.30 63.30 63.59 +5.59 53 1 1,272 -1
30DEC26 155.00 P 0.00 0.00 0.00 66.07 +5.57 53 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 68.57 +5.51 55 0 278 0
30DEC26 160.00 P 0.00 0.00 0.00 71.20 +5.70 57 0 2,210 -343
30DEC26 162.50 P 0.00 0.00 0.00 73.67 +5.90 58 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 76.07 +5.57 58 0 6,374 0
30DEC26 167.50 P 0.00 0.00 0.00 78.58 +5.82 59 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 81.17 +5.90 61 0 5,588 -798
30DEC26 172.50 P 0.00 0.00 0.00 83.67 +5.91 62 0 942 -35
30DEC26 175.00 P 0.00 0.00 0.00 86.08 +5.84 62 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 88.57 +5.80 63 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 91.17 +5.90 65 0 0 0
30DEC26 182.50 P 93.91 93.91 93.79 93.79 +6.03 68 12 0 -59
30DEC26 185.00 P 0.00 0.00 0.00 96.17 +5.92 67 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 98.67 +5.92 68 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 101.17 +5.92 69 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 103.67 +5.92 70 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 106.17 +5.92 71 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 108.66 +5.90 72 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 111.08 +5.89 72 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 116.16 +5.90 75 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 121.16 +5.90 76 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 126.07 +5.82 77 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 131.16 +5.90 80 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 136.16 +5.90 81 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 141.06 +5.83 82 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 146.16 +5.91 84 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 151.16 +5.90 86 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 156.16 +5.90 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 161.16 +5.90 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 166.16 +5.91 90 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 171.06 +5.82 90 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 176.16 +5.92 93 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 181.16 +5.92 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 186.16 +5.93 95 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 191.16 +5.92 96 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 196.16 +5.93 98 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 201.16 +5.92 99 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 206.16 +5.92 100 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 211.16 +5.92 101 0 0 0
30MAR27 60.00 P 1.87 2.44 1.87 2.00 +0.77 44 304 1,579 -239
30MAR27 62.50 P 2.51 2.80 2.51 2.52 +0.93 44 136 125 +39
30MAR27 65.00 P 2.90 3.35 2.90 3.09 +1.08 44 612 603 +370
30MAR27 67.50 P 3.62 3.75 3.62 3.77 +1.25 44 67 133 +41
30MAR27 70.00 P 4.06 4.50 4.06 4.50 +1.43 44 82 440 -11
30MAR27 72.50 P 4.65 4.65 4.65 5.33 +1.60 44 3,017 3,037 +3,015
30MAR27 75.00 P 5.41 5.41 5.41 6.15 +1.70 44 65 913 -65
30MAR27 77.50 P 6.36 7.08 6.31 7.08 +1.91 44 139 346 +72
30MAR27 80.00 P 6.88 8.10 6.88 8.04 +2.05 44 123 7,383 +53
30MAR27 82.50 P 8.11 9.19 8.11 9.19 +2.35 44 364 604 +166
30MAR27 85.00 P 9.07 10.37 9.07 10.37 +2.58 44 343 2,845 +111
30MAR27 87.50 P 11.20 11.50 11.20 11.53 +2.68 43 8 765 +8
30MAR27 90.00 P 12.25 12.90 12.25 12.92 +2.84 43 1,749 6,271 +1,110
30MAR27 92.50 P 0.00 0.00 0.00 14.40 +3.13 43 0 1,511 0
30MAR27 95.00 P 14.66 15.89 14.66 15.89 +3.29 43 8 1,869 +1
30MAR27 97.50 P 0.00 0.00 0.00 17.44 +3.47 43 0 2,027 0
30MAR27 100.00 P 17.50 18.40 17.50 19.06 +3.52 43 5 5,638 +5
30MAR27 102.50 P 0.00 0.00 0.00 20.91 +3.79 44 0 2,567 0
30MAR27 105.00 P 21.90 21.90 21.90 22.70 +3.86 44 2 2,823 0
30MAR27 107.50 P 0.00 0.00 0.00 24.54 +3.87 44 0 2,613 0
30MAR27 110.00 P 24.90 25.21 24.90 26.94 +4.70 46 5 2,702 -5
30MAR27 112.50 P 0.00 0.00 0.00 28.38 +4.31 44 0 3,078 0
30MAR27 115.00 P 30.00 30.00 30.00 30.40 +4.25 45 7 10,314 0
30MAR27 117.50 P 30.77 31.00 30.77 32.36 +4.29 44 76 3,912 +14
30MAR27 120.00 P 32.88 34.56 32.88 34.56 +4.53 45 39 10,126 +31
30MAR27 122.50 P 0.00 0.00 0.00 36.50 +4.47 45 0 3,595 0
30MAR27 125.00 P 37.00 37.00 37.00 38.64 +4.76 45 2 6,870 0
30MAR27 127.50 P 0.00 0.00 0.00 40.78 +4.64 45 0 3,790 0
30MAR27 130.00 P 41.59 41.59 41.59 42.94 +4.80 45 9 7,939 -7
30MAR27 132.50 P 0.00 0.00 0.00 45.16 +4.99 45 10 363 0
30MAR27 135.00 P 45.80 46.00 45.00 47.39 +4.94 45 25 1,774 -1
30MAR27 137.50 P 0.00 0.00 0.00 49.67 +5.03 45 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 52.13 +5.24 46 0 1,384 0
30MAR27 142.50 P 0.00 0.00 0.00 54.24 +5.13 46 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 56.66 +5.30 46 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 58.93 +4.85 46 0 33 0
30MAR27 150.00 P 60.80 60.80 60.80 61.62 +5.76 48 5 246 -5
30MAR27 152.50 P 0.00 0.00 0.00 63.73 +5.44 47 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 66.07 +5.51 46 0 3 0
30MAR27 157.50 P 68.00 68.00 68.00 68.57 +5.51 47 3 6 +3
30MAR27 160.00 P 0.00 0.00 0.00 71.20 +5.70 50 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 73.67 +5.82 50 0 4 0
30MAR27 165.00 P 76.00 76.00 76.00 76.07 +5.57 50 4 34 -18
30MAR27 167.50 P 0.00 0.00 0.00 78.58 +5.82 52 0 5 -11
30MAR27 170.00 P 0.00 0.00 0.00 81.17 +5.90 53 0 161 -2
30MAR27 172.50 P 0.00 0.00 0.00 83.67 +5.91 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 86.08 +5.84 54 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 88.57 +5.80 55 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 91.17 +5.90 57 0 63 -4
30MAR27 182.50 P 0.00 0.00 0.00 93.79 +6.03 59 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 96.17 +5.92 59 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 98.67 +5.92 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 101.17 +5.92 60 0 3 0
30MAR27 192.50 P 0.00 0.00 0.00 103.67 +5.92 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 106.17 +5.92 62 0 0 -5
29JUN27 72.50 P 6.07 6.73 6.07 6.78 - 43 354 352 -
29JUN27 75.00 P 6.90 7.62 6.90 7.67 - 43 140 140 -
29JUN27 77.50 P 7.79 8.40 7.76 8.64 +1.99 43 175 432 +175
29JUN27 80.00 P 8.69 9.68 8.69 9.71 +2.18 43 110 99 +52
29JUN27 82.50 P 9.84 9.95 9.82 10.81 +2.29 42 65 320 +65
29JUN27 85.00 P 11.09 11.66 11.06 12.03 +2.47 42 111 4,007 +105
29JUN27 87.50 P 12.05 13.15 12.05 13.26 +2.55 42 232 2,505 +223
29JUN27 90.00 P 13.40 14.55 13.40 14.67 +2.74 42 43 1,068 +37
29JUN27 92.50 P 0.00 0.00 0.00 16.11 +2.94 42 2 231 0
29JUN27 95.00 P 16.00 16.62 16.00 17.57 +3.09 42 52 2,483 +48
29JUN27 97.50 P 0.00 0.00 0.00 19.11 +3.22 42 0 1,122 0
29JUN27 100.00 P 18.40 20.88 18.40 20.75 +3.38 42 25 3,740 -1
29JUN27 102.50 P 20.93 20.93 20.93 22.42 +3.47 42 10 841 +10
29JUN27 105.00 P 23.10 23.10 23.10 24.09 +3.51 42 1 807 -1
29JUN27 107.50 P 25.90 25.90 25.90 26.15 +4.03 43 2 186 +2
29JUN27 110.00 P 27.90 27.90 27.90 27.99 +3.96 43 4 1,237 0
29JUN27 112.50 P 0.00 0.00 0.00 29.87 +4.06 43 0 324 0
29JUN27 115.00 P 31.10 31.13 31.10 31.80 +4.80 43 3 189 +3
29JUN27 117.50 P 0.00 0.00 0.00 33.76 +4.24 43 0 371 0
29JUN27 120.00 P 34.80 34.80 34.80 35.74 +4.31 43 4 365 +4
29JUN27 122.50 P 37.00 37.00 37.00 37.78 +4.41 43 1 90 0
29JUN27 125.00 P 0.00 0.00 0.00 39.83 +4.46 44 0 357 0
29JUN27 127.50 P 0.00 0.00 0.00 41.94 +4.50 44 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.05 +4.63 44 0 208 0
29JUN27 132.50 P 46.56 46.56 46.56 46.21 +4.71 44 1 3 0
29JUN27 135.00 P 0.00 0.00 0.00 48.41 +4.82 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 50.61 +4.90 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.82 +4.88 44 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 55.07 +4.95 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 57.33 +5.08 44 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 59.61 +5.15 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.92 +5.20 45 0 18 0
29JUN27 152.50 P 0.00 0.00 0.00 64.26 +5.29 45 0 1 0
29JUN27 155.00 P 66.00 66.00 66.00 66.71 +5.43 46 1 0 -1
29JUN27 157.50 P 0.00 0.00 0.00 69.07 +5.43 46 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 71.47 +5.55 46 0 64 0
TOTAL PUT 72,408 933,323 -12,766
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$ 7.64
29JUN26 3.70 C 0.00 0.00 0.00 3.94 -0.11 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.84 -0.11 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.74 -0.11 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.64 -0.11 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.54 -0.11 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.47 -0.08 372 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.34 -0.11 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.24 -0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.17 -0.08 334 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 3.08 -0.07 342 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.94 -0.11 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.87 -0.08 299 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 -0.09 266 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.64 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.43 -0.07 265 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.89 -0.11 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 1.68 -0.07 185 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.16 -0.09 114 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 -0.08 102 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.64 -0.12 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 -0.09 55 0 9 0
29JUN26 7.50 C 0.16 0.17 0.15 0.22 -0.10 50 64 64 +64
29JUN26 7.75 C 0.05 0.12 0.05 0.09 -0.08 49 51 169 0
29JUN26 8.00 C 0.04 0.05 0.03 0.03 -0.05 50 174 203 +26
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 54 0 144 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 236 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 190 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 351 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 104 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 422 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 136 0 266 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 148 0 174 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 170 0 163 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 190 0 345 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 209 0 260 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 227 0 2,767 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 244 0 341 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 260 0 191 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 276 0 166 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 290 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 304 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 318 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 330 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 343 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 355 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 366 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 377 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 388 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 398 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 408 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 418 0 20 0
30JUL26 5.50 C 0.00 0.00 0.00 2.14 - 0 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.68 -0.07 79 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.40 -0.11 58 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.18 -0.11 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.98 -0.10 59 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.81 -0.06 59 0 0 0
30JUL26 7.25 C 0.64 0.64 0.64 0.68 -0.05 61 50 95 +50
30JUL26 7.50 C 0.50 0.50 0.50 0.55 -0.05 61 50 160 +50
30JUL26 7.75 C 0.00 0.00 0.00 0.44 -0.05 60 0 15 0
30JUL26 8.00 C 0.35 0.35 0.31 0.35 -0.05 60 26 73 +26
30JUL26 8.25 C 0.00 0.00 0.00 0.28 -0.04 60 0 30 0
30JUL26 8.50 C 0.21 0.21 0.19 0.21 -0.04 59 8 78 +8
30JUL26 8.75 C 0.16 0.16 0.16 0.16 -0.04 59 1 113 +1
30JUL26 9.00 C 0.15 0.15 0.13 0.13 -0.03 61 17 105 +5
30JUL26 9.25 C 0.10 0.10 0.10 0.10 -0.02 61 3 138 0
30JUL26 9.50 C 0.09 0.09 0.09 0.07 -0.02 59 6 116 0
30JUL26 9.75 C 0.07 0.07 0.07 0.06 -0.01 62 3 32 +3
30JUL26 10.00 C 0.07 0.07 0.07 0.04 -0.01 60 75 249 +58
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 156 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 361 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 378 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 259 0
30JUL26 13.00 C 0.02 0.02 0.02 0.01 0.00 80 80 395 -25
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 159 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 584 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 76 0
28AUG26 5.50 C 0.00 0.00 0.00 2.14 - 0 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 1.90 -0.11 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.71 -0.05 64 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.45 -0.10 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.32 -0.04 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.12 -0.10 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.97 -0.09 57 0 0 0
28AUG26 7.25 C 0.82 0.82 0.82 0.86 -0.04 59 15 15 +15
28AUG26 7.50 C 0.77 0.77 0.77 0.74 -0.04 59 15 15 +15
28AUG26 7.75 C 0.00 0.00 0.00 0.63 -0.03 59 0 0 0
28AUG26 8.00 C 0.50 0.50 0.50 0.54 -0.03 59 3 3 +3
28AUG26 8.25 C 0.48 0.48 0.48 0.45 -0.04 59 15 30 +15
28AUG26 8.50 C 0.00 0.00 0.00 0.38 -0.04 58 0 20 0
28AUG26 8.75 C 0.00 0.00 0.00 0.32 -0.03 59 0 23 0
28AUG26 9.00 C 0.27 0.27 0.27 0.26 -0.04 58 101 121 +101
28AUG26 9.25 C 0.00 0.00 0.00 0.22 -0.03 58 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 0.18 -0.03 58 0 35 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 -0.02 58 0 30 0
28AUG26 10.00 C 0.16 0.16 0.16 0.12 -0.02 58 3 84 0
28AUG26 10.50 C 0.11 0.11 0.11 0.08 -0.02 58 6 86 0
28AUG26 11.00 C 0.08 0.08 0.08 0.06 -0.01 59 2 71 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 0.00 61 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 2.94 -0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.87 -0.08 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.76 -0.09 72 0 0 0
29SEP26 5.00 C 2.57 2.57 2.57 2.64 -0.11 0 4 12 +4
29SEP26 5.25 C 0.00 0.00 0.00 2.43 -0.08 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.94 -0.12 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 -0.11 56 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 -0.12 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.38 -0.08 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 -0.07 56 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 1.09 -0.08 54 0 1 0
29SEP26 7.25 C 1.02 1.02 0.94 1.01 -0.03 58 78 78 +78
29SEP26 7.50 C 0.00 0.00 0.00 0.89 -0.03 58 0 50 0
29SEP26 7.75 C 0.72 0.75 0.72 0.77 -0.05 56 23 38 +23
29SEP26 8.00 C 0.69 0.69 0.69 0.67 -0.05 56 15 98 +15
29SEP26 8.25 C 0.00 0.00 0.00 0.58 -0.05 56 0 52 0
29SEP26 8.50 C 0.46 0.46 0.46 0.51 -0.04 56 15 45 +15
29SEP26 8.75 C 0.40 0.40 0.40 0.44 -0.05 56 15 77 +15
29SEP26 9.00 C 0.39 0.39 0.39 0.39 -0.04 57 15 148 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.04 57 0 23 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.03 56 0 86 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.01 58 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.23 -0.01 58 0 115 0
29SEP26 10.50 C 0.19 0.19 0.19 0.17 -0.01 58 100 151 +59
29SEP26 11.00 C 0.14 0.14 0.14 0.13 -0.01 58 75 115 +73
29SEP26 11.50 C 0.13 0.13 0.13 0.09 -0.02 57 1 1,120 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 59 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 58 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30DEC26 5.50 C 0.00 0.00 0.00 2.27 - 49 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.10 -0.07 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 -0.06 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.79 -0.06 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.65 -0.05 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.51 -0.05 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.39 -0.04 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 -0.03 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.16 -0.04 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.07 -0.03 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.97 -0.03 53 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 -0.02 53 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 -0.02 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 -0.02 54 0 8 0
30DEC26 9.00 C 0.00 0.00 0.00 0.69 0.00 54 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 -0.01 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 -0.01 54 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 -0.03 54 0 0 0
30DEC26 10.00 C 0.45 0.45 0.45 0.47 -0.03 54 18 28 +18
30DEC26 10.50 C 0.38 0.38 0.38 0.40 -0.01 55 1 576 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 -0.01 55 0 337 0
30DEC26 11.50 C 0.27 0.27 0.27 0.27 -0.01 55 2 15 -2
30DEC26 12.00 C 0.00 0.00 0.00 0.22 0.00 55 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 0.00 55 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 0.00 55 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 0.00 55 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.01 56 0 104 0
30DEC26 14.50 C 0.14 0.14 0.14 0.09 0.00 55 1 672 -1
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 55 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 55 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR27 5.50 C 0.00 0.00 0.00 2.41 - 47 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.25 -0.08 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.10 -0.08 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.96 -0.07 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.83 -0.07 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.70 -0.07 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.58 -0.06 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.47 -0.06 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.36 -0.06 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.27 -0.05 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.18 -0.05 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.09 -0.05 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.02 -0.04 51 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.95 -0.04 51 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 -0.03 51 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.82 -0.03 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 -0.03 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 -0.01 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 0.00 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 -0.01 53 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 -0.02 53 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.02 53 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.02 53 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 -0.02 53 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.02 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.01 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 0.00 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 16 0
29JUN27 5.50 C 0.00 0.00 0.00 2.56 - 48 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 2.41 -0.08 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.27 -0.07 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.14 -0.07 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.01 -0.07 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.88 -0.07 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.78 -0.06 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.67 -0.06 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.57 -0.05 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.47 -0.06 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.39 -0.05 50 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.30 -0.05 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.23 -0.03 51 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.16 -0.03 51 0 200 0
29JUN27 9.00 C 1.05 1.05 1.05 1.08 -0.04 51 1 1 +1
29JUN27 9.25 C 0.00 0.00 0.00 1.02 -0.03 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 -0.04 51 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.91 -0.03 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.85 -0.03 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.78 -0.02 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 -0.02 52 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.61 -0.02 52 0 8 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 -0.02 52 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 -0.02 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 -0.02 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 -0.01 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 -0.01 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 -0.01 52 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
TOTAL CALL 1,132 27,457 +713
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 372 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 360 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 336 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 324 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 302 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 280 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 250 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
29JUN26 7.00 P 0.02 0.02 0.02 0.01 0.00 61 5 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 62 0
29JUN26 7.50 P 0.10 0.10 0.08 0.07 -0.01 46 20 153 -14
29JUN26 7.75 P 0.23 0.23 0.17 0.19 +0.01 46 21 205 -11
29JUN26 8.00 P 0.48 0.48 0.33 0.38 +0.04 45 11 235 -1
29JUN26 8.25 P 0.00 0.00 0.00 0.63 +0.09 65 0 138 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 +0.08 0 0 165 0
29JUN26 8.75 P 1.25 1.25 1.25 1.14 +0.13 109 3 249 0
29JUN26 9.00 P 0.00 0.00 0.00 1.40 +0.15 134 0 244 -42
29JUN26 9.25 P 1.55 1.55 1.55 1.62 +0.07 114 20 206 -50
29JUN26 9.50 P 1.83 1.83 1.83 1.88 +0.08 143 5 205 -114
29JUN26 9.75 P 2.19 2.19 2.19 2.11 +0.11 0 20 167 -41
29JUN26 10.00 P 2.40 2.40 2.40 2.40 +0.14 193 4 183 -105
29JUN26 10.50 P 3.00 3.00 2.90 2.93 +0.13 249 13 216 -165
29JUN26 11.00 P 0.00 0.00 0.00 3.39 +0.14 231 0 21 -669
29JUN26 11.50 P 0.00 0.00 0.00 3.89 +0.13 253 0 93 0
29JUN26 12.00 P 0.00 0.00 0.00 4.36 +0.06 0 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 4.86 +0.06 0 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 5.36 +0.06 0 0 3 0
29JUN26 13.50 P 0.00 0.00 0.00 5.86 +0.11 0 0 30 0
29JUN26 14.00 P 0.00 0.00 0.00 6.44 +0.14 410 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.86 +0.06 0 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 7.37 +0.12 325 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.92 +0.15 437 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.36 +0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.88 +0.08 395 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.39 +0.12 431 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.86 +0.06 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.36 +0.11 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.86 +0.11 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.36 +0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.86 +0.11 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 - 63 0 0 -
30JUL26 5.75 P 0.05 0.05 0.05 0.04 0.00 60 2 7 +2
30JUL26 6.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.11 +0.01 60 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.16 +0.01 59 0 150 0
30JUL26 6.75 P 0.00 0.00 0.00 0.23 +0.02 59 0 92 0
30JUL26 7.00 P 0.33 0.33 0.33 0.31 +0.01 58 5 34 +5
30JUL26 7.25 P 0.38 0.38 0.38 0.41 +0.02 58 1 79 +1
30JUL26 7.50 P 0.58 0.58 0.57 0.53 +0.02 57 22 196 -17
30JUL26 7.75 P 0.00 0.00 0.00 0.67 +0.02 57 0 65 0
30JUL26 8.00 P 0.00 0.00 0.00 0.83 +0.02 57 0 184 0
30JUL26 8.25 P 0.00 0.00 0.00 1.03 +0.06 59 0 271 0
30JUL26 8.50 P 0.00 0.00 0.00 1.21 +0.03 58 0 397 0
30JUL26 8.75 P 0.00 0.00 0.00 1.41 +0.07 57 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.65 +0.08 62 1 170 -1
30JUL26 9.25 P 0.00 0.00 0.00 1.84 +0.08 56 0 121 0
30JUL26 9.50 P 0.00 0.00 0.00 2.13 +0.14 69 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.27 +0.03 0 0 54 0
30JUL26 10.00 P 2.49 2.49 2.49 2.56 +0.07 62 3 314 +1
30JUL26 10.50 P 0.00 0.00 0.00 3.06 +0.08 70 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.52 +0.05 0 0 780 -1
30JUL26 11.50 P 0.00 0.00 0.00 4.02 +0.12 0 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 4.50 +0.07 0 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 5.10 +0.22 110 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 5.54 +0.11 91 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 6.04 +0.12 97 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 6.56 +0.10 113 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 7.06 +0.10 118 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.55 +0.09 118 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.02 +0.09 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.52 +0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.07 +0.11 141 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.56 +0.11 140 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 10.04 +0.09 131 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.08 - 59 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.11 +0.01 58 0 45 0
28AUG26 6.00 P 0.00 0.00 0.00 0.16 +0.02 58 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.22 +0.02 58 0 45 0
28AUG26 6.50 P 0.00 0.00 0.00 0.29 +0.02 58 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.37 +0.02 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.47 +0.02 57 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.58 +0.03 57 0 80 0
28AUG26 7.50 P 0.74 0.74 0.73 0.73 +0.05 59 18 39 +18
28AUG26 7.75 P 0.00 0.00 0.00 0.83 +0.01 55 0 62 0
28AUG26 8.00 P 0.00 0.00 0.00 0.99 +0.01 55 0 97 0
28AUG26 8.25 P 0.00 0.00 0.00 1.18 +0.09 57 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.40 +0.12 61 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.60 +0.11 62 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.80 +0.15 62 1 30 0
28AUG26 9.25 P 0.00 0.00 0.00 2.02 +0.15 64 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 2.23 +0.13 64 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.46 +0.16 66 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.66 +0.11 64 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 3.12 +0.10 65 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.60 +0.12 68 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 4.04 +0.06 58 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.55 +0.11 66 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 5.10 +0.14 83 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.54 +0.08 71 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.05 +0.13 79 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.58 +0.12 92 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.06 +0.10 91 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.57 +0.11 97 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 8.06 +0.13 98 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.52 +0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 9.07 +0.11 108 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.01 57 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 +0.01 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 +0.01 58 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.01 57 0 42 0
29SEP26 6.00 P 0.29 0.29 0.29 0.26 +0.02 58 15 66 +15
29SEP26 6.25 P 0.00 0.00 0.00 0.33 +0.02 58 0 37 0
29SEP26 6.50 P 0.45 0.45 0.45 0.42 +0.03 58 15 68 +15
29SEP26 6.75 P 0.00 0.00 0.00 0.52 +0.04 58 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 +0.04 59 0 96 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 +0.04 58 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.04 58 0 74 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 +0.03 58 0 62 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 +0.03 58 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 +0.07 60 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 +0.08 61 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 +0.08 60 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.08 61 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.08 62 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 +0.08 62 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 +0.09 64 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.78 +0.09 64 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.24 +0.10 67 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 +0.09 67 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 +0.10 73 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.65 +0.10 73 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 5.13 +0.09 74 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.62 +0.09 77 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 6.12 +0.11 81 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.62 +0.13 85 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 7.11 +0.12 86 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.58 +0.12 84 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 8.07 +0.09 85 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.59 +0.12 93 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 9.07 +0.11 91 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.57 +0.11 94 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 10.07 +0.11 96 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.55 +0.10 93 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.06 +0.11 99 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.51 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.05 +0.14 100 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 - 55 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.38 +0.04 56 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 +0.05 55 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 +0.05 55 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 +0.06 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 +0.06 56 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.89 +0.07 56 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 +0.08 56 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 +0.08 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 +0.08 56 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.47 +0.08 56 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.64 +0.09 57 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 +0.10 57 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 +0.09 57 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 +0.10 58 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.10 58 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 +0.10 58 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 +0.11 59 0 138 0
30DEC26 10.00 P 3.01 3.01 3.01 2.98 +0.10 59 1 44 +1
30DEC26 10.50 P 0.00 0.00 0.00 3.41 +0.11 60 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 3.86 +0.12 62 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.32 +0.12 63 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 4.78 +0.11 65 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.26 +0.11 67 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.73 +0.10 68 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.22 +0.11 70 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.70 +0.11 71 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 7.19 +0.12 73 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.66 +0.11 73 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 8.16 +0.13 76 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.63 +0.11 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.13 +0.12 78 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.62 +0.12 79 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.09 +0.10 77 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.58 +0.10 78 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 11.08 +0.11 80 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.59 +0.13 83 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.08 +0.13 83 0 24 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 - 52 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.50 +0.03 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 +0.03 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.69 +0.03 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.80 +0.03 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.92 +0.04 53 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 1.05 +0.04 53 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 +0.05 53 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.33 +0.05 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.48 +0.05 54 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.64 +0.06 54 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 +0.06 54 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 +0.07 54 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 +0.06 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.33 +0.07 55 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.52 +0.07 55 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.72 +0.08 55 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 +0.07 55 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 +0.09 56 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.53 +0.08 56 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.97 +0.09 58 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.41 +0.09 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.87 +0.10 59 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.33 +0.10 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.80 +0.09 62 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.27 +0.09 63 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.75 +0.10 64 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.24 +0.13 66 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.69 +0.09 65 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.17 +0.10 66 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.67 +0.13 68 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.14 +0.12 68 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.63 +0.12 69 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.12 +0.13 70 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.63 +0.15 72 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 11.11 +0.14 72 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.59 +0.13 72 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.53 - 52 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.03 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 +0.03 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.84 +0.04 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.96 +0.04 53 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.08 +0.04 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.22 +0.05 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.35 +0.05 53 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.50 +0.06 53 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.65 +0.05 53 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.81 +0.06 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.97 +0.06 53 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.15 +0.07 54 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.32 +0.07 54 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.50 +0.07 54 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.68 +0.07 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.88 +0.08 55 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 3.07 +0.08 55 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.27 +0.08 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.68 +0.09 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.10 +0.09 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.53 +0.09 57 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.98 +0.10 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.43 +0.10 58 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.88 +0.11 59 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.34 +0.08 60 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.81 +0.12 61 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.27 +0.11 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.73 +0.10 61 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.22 +0.12 62 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.70 +0.12 63 0 0 0
TOTAL PUT 206 20,712 -1,173
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$ 3.07
29JUN26 2.30 C 0.00 0.00 0.00 0.77 - 0 0 0 -
29JUN26 2.40 C 0.00 0.00 0.00 0.67 -0.13 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.57 -0.12 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.47 -0.12 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.37 -0.13 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.27 -0.13 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.17 -0.13 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.09 -0.10 42 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.03 -0.07 38 0 0 0
29JUN26 3.20 C 0.01 0.01 0.01 0.01 -0.04 44 26 50 -26
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 339 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 131 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,147 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 116 0 437 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 131 0 1,032 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 145 0 337 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 158 0 841 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 171 0 322 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 184 0 300 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 196 0 418 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 207 0 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 218 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 229 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 239 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 249 0 452 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 259 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 269 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 278 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 300 0 624 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 321 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 340 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 358 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 376 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 392 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 408 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 423 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 438 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 451 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 465 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 477 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 490 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 501 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 513 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 524 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 535 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 545 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 555 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 565 0 7 0
30JUL26 2.30 C 0.00 0.00 0.00 0.77 - 0 0 0 -
30JUL26 2.40 C 0.00 0.00 0.00 0.69 -0.11 54 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.58 -0.12 36 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.49 -0.12 40 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.41 -0.11 43 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.33 -0.11 42 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.27 -0.09 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.21 -0.08 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.16 -0.06 45 0 0 0
30JUL26 3.20 C 0.11 0.11 0.11 0.12 -0.05 45 30 35 +30
30JUL26 3.30 C 0.09 0.10 0.09 0.09 -0.04 46 50 110 +50
30JUL26 3.40 C 0.00 0.00 0.00 0.06 -0.03 44 0 195 0
30JUL26 3.50 C 0.05 0.05 0.05 0.04 -0.03 44 125 401 +120
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.02 45 0 372 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.02 45 0 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.02 42 0 215 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 71 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 85 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 836 0
30JUL26 4.60 C 0.01 0.01 0.01 0.01 0.00 70 50 458 +50
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 100 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 23 0
28AUG26 2.30 C 0.00 0.00 0.00 0.80 - 57 0 0 -
28AUG26 2.40 C 0.00 0.00 0.00 0.71 -0.10 55 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.62 -0.09 53 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.53 -0.10 49 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.44 -0.10 45 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.36 -0.11 42 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.31 -0.08 46 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.26 -0.06 47 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.17 -0.05 46 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.14 -0.04 47 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 8 0
28AUG26 3.60 C 0.08 0.08 0.08 0.07 -0.02 48 5 29 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.01 49 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.02 47 0 300 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 2 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 45 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 6.00 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 0.01 0.00 84 0 100 0
29SEP26 2.30 C 0.00 0.00 0.00 0.81 - 54 0 0 -
29SEP26 2.40 C 0.00 0.00 0.00 0.72 -0.10 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.64 -0.09 51 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 -0.09 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 -0.09 45 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.40 -0.09 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.09 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 -0.07 46 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.06 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 -0.05 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.05 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.04 45 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.02 46 0 3 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 109 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.02 46 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.02 46 0 10 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.02 44 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.02 40 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC26 2.30 C 0.00 0.00 0.00 0.84 - 47 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.77 -0.11 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 -0.09 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 -0.10 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 -0.10 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 -0.08 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.09 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 -0.07 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 -0.06 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.05 47 0 92 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.05 47 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 -0.05 47 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 -0.04 47 0 737 0
30DEC26 3.70 C 0.22 0.22 0.22 0.19 -0.05 46 83 1,009 +83
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.04 46 0 855 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.04 46 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 611 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 -0.03 46 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 -0.02 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 -0.02 47 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.02 48 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.01 47 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.01 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.01 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 45 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 223 0
30MAR27 2.30 C 0.00 0.00 0.00 0.91 - 48 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 0.84 -0.11 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.77 -0.11 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.71 -0.10 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 -0.09 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 -0.09 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 -0.09 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 -0.09 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 -0.07 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 -0.06 48 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 -0.05 48 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.06 48 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.05 47 0 5,043 0
30MAR27 3.80 C 0.30 0.30 0.30 0.27 -0.05 48 260 410 +260
30MAR27 3.90 C 0.00 0.00 0.00 0.24 -0.06 47 0 340 0
30MAR27 4.00 C 0.26 0.26 0.25 0.22 -0.05 47 50 5,070 +40
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.05 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.04 48 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.03 48 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.03 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.03 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 -0.03 47 0 100 0
30MAR27 4.90 C 0.15 0.15 0.15 0.10 -0.03 47 3 1,000 0
30MAR27 5.00 C 0.15 0.15 0.15 0.09 -0.03 47 2 3,006 +2
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.03 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
30MAR27 6.00 C 0.10 0.10 0.10 0.04 -0.01 48 30 662 +30
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 161 0
29JUN27 2.30 C 0.00 0.00 0.00 0.97 - 48 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 0.91 -0.09 48 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.85 -0.10 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.79 -0.10 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 -0.09 47 0 5 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 -0.09 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.63 -0.09 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.58 -0.10 45 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 -0.06 48 0 0 0
29JUN27 3.20 C 0.52 0.52 0.52 0.52 -0.08 47 11 11 +11
29JUN27 3.30 C 0.00 0.00 0.00 0.50 -0.06 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.47 -0.06 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 -0.05 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.30 -0.05 47 0 3 0
29JUN27 4.10 C 0.00 0.00 0.00 0.28 -0.04 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.26 -0.04 47 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 -0.04 47 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 -0.03 47 0 16 0
TOTAL CALL 725 83,773 +650
29JUN26 2.30 P 0.00 0.00 0.00 0.01 - 195 0 0 -
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 80 0
29JUN26 3.10 P 0.04 0.05 0.04 0.05 +0.03 29 115 335 -75
29JUN26 3.20 P 0.13 0.14 0.13 0.13 +0.08 0 83 48 -35
29JUN26 3.30 P 0.19 0.22 0.18 0.24 +0.11 66 40 208 0
29JUN26 3.40 P 0.30 0.30 0.30 0.34 +0.12 84 25 11 -96
29JUN26 3.50 P 0.40 0.44 0.40 0.43 +0.11 0 84 1,094 -109
29JUN26 3.60 P 0.53 0.53 0.52 0.53 +0.11 0 11 65 -11
29JUN26 3.70 P 0.00 0.00 0.00 0.64 +0.13 132 0 0 0
29JUN26 3.80 P 0.72 0.74 0.72 0.75 +0.12 171 5 171 -1
29JUN26 3.90 P 0.83 0.84 0.82 0.84 +0.12 161 27 135 -20
29JUN26 4.00 P 0.92 0.95 0.92 0.94 +0.12 173 7 269 0
29JUN26 4.10 P 1.03 1.03 1.02 1.06 +0.12 235 19 277 -6
29JUN26 4.20 P 1.13 1.13 1.13 1.14 +0.10 198 17 297 0
29JUN26 4.30 P 0.00 0.00 0.00 1.24 +0.12 210 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.34 +0.12 222 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 1.44 +0.12 233 0 231 0
29JUN26 4.60 P 0.00 0.00 0.00 1.54 +0.11 243 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 1.64 +0.12 253 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 1.75 +0.14 297 0 162 0
29JUN26 4.90 P 1.82 1.82 1.81 1.84 +0.12 272 8 198 0
29JUN26 5.00 P 1.91 1.93 1.91 1.94 +0.11 281 25 626 0
29JUN26 5.25 P 0.00 0.00 0.00 2.19 +0.13 304 0 150 0
29JUN26 5.50 P 0.00 0.00 0.00 2.44 +0.11 325 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.69 +0.13 346 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.94 +0.12 364 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 3.19 +0.13 381 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.44 +0.13 398 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.69 +0.12 414 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.94 +0.12 429 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 4.19 +0.13 444 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.44 +0.12 458 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.69 +0.11 472 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.94 +0.11 486 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 5.19 +0.12 499 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.44 +0.13 511 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.69 +0.13 523 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.94 +0.13 534 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 6.19 +0.13 545 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.44 +0.13 555 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.69 +0.13 565 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.94 +0.13 575 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30JUL26 2.40 P 0.01 0.01 0.01 0.01 0.00 51 60 60 +60
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.60 P 0.02 0.02 0.02 0.02 +0.01 44 30 30 +30
30JUL26 2.70 P 0.00 0.00 0.00 0.04 +0.02 46 0 250 0
30JUL26 2.80 P 0.05 0.05 0.05 0.06 +0.02 45 31 43 +31
30JUL26 2.90 P 0.08 0.08 0.08 0.08 +0.02 41 30 337 +30
30JUL26 3.00 P 0.12 0.14 0.11 0.12 +0.04 42 241 274 +141
30JUL26 3.10 P 0.00 0.00 0.00 0.17 +0.05 42 0 157 0
30JUL26 3.20 P 0.20 0.22 0.20 0.24 +0.07 44 34 105 -30
30JUL26 3.30 P 0.00 0.00 0.00 0.30 +0.07 42 0 171 0
30JUL26 3.40 P 0.00 0.00 0.00 0.39 +0.09 47 0 169 0
30JUL26 3.50 P 0.50 0.50 0.50 0.48 +0.10 50 60 8,222 0
30JUL26 3.60 P 0.54 0.57 0.54 0.57 +0.11 53 205 538 +1
30JUL26 3.70 P 0.63 0.63 0.63 0.66 +0.11 54 4 2,500 0
30JUL26 3.80 P 0.72 0.72 0.72 0.75 +0.11 53 3 1,260 0
30JUL26 3.90 P 0.82 0.82 0.82 0.85 +0.11 58 3 234 +3
30JUL26 4.00 P 0.92 0.92 0.92 0.95 +0.11 63 3 429 +3
30JUL26 4.10 P 1.02 1.02 1.02 1.06 +0.12 73 3 200 0
30JUL26 4.20 P 0.00 0.00 0.00 1.14 +0.10 63 14 54 +14
30JUL26 4.30 P 1.25 1.25 1.23 1.24 +0.12 67 165 631 -165
30JUL26 4.40 P 0.00 0.00 0.00 1.34 +0.11 71 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.44 +0.12 74 0 283 -2
30JUL26 4.60 P 0.00 0.00 0.00 1.54 +0.11 77 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.64 +0.12 81 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.75 +0.13 93 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.84 +0.12 87 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.94 +0.11 90 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.19 +0.13 97 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.44 +0.11 104 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.69 +0.12 110 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.94 +0.12 116 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 3.19 +0.12 122 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.44 +0.12 127 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.69 +0.12 132 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.94 +0.12 138 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.02 - 47 0 0 -
28AUG26 2.40 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.09 +0.02 44 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.17 +0.04 45 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.22 +0.05 45 0 49 0
28AUG26 3.10 P 0.00 0.00 0.00 0.28 +0.07 46 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.35 +0.08 47 0 84 0
28AUG26 3.30 P 0.00 0.00 0.00 0.41 +0.07 46 0 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.49 +0.09 47 0 155 0
28AUG26 3.50 P 0.55 0.55 0.55 0.58 +0.10 50 15 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.67 +0.12 52 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.75 +0.11 51 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.85 +0.12 56 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.93 +0.11 53 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 1.02 +0.11 53 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 1.13 +0.12 60 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.22 +0.12 59 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.32 +0.12 62 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.42 +0.11 66 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.50 +0.10 58 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.60 +0.10 60 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.71 +0.12 69 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.80 +0.11 65 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.90 +0.11 68 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 2.00 +0.11 70 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 2.25 +0.12 76 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.49 +0.11 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.74 +0.11 78 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.99 +0.12 83 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 3.23 +0.11 73 0 21 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 - 46 0 0 -
29SEP26 2.40 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29SEP26 2.60 P 0.10 0.10 0.10 0.10 +0.02 45 3 3 +3
29SEP26 2.70 P 0.00 0.00 0.00 0.13 +0.02 44 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.17 +0.03 45 0 285 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 +0.05 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.27 +0.05 46 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.31 +0.04 43 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 +0.07 46 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 +0.07 47 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 +0.08 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 +0.10 49 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.70 +0.10 49 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.78 +0.09 49 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.87 +0.10 51 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 +0.10 52 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 1.05 +0.10 52 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 1.14 +0.10 53 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 1.24 +0.11 56 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.33 +0.10 55 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.42 +0.11 55 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.51 +0.10 53 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.61 +0.11 55 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.71 +0.11 57 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.80 +0.10 55 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.90 +0.11 57 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 2.00 +0.11 59 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 2.25 +0.11 64 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.49 +0.11 61 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.74 +0.11 66 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.99 +0.12 70 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.23 +0.11 62 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.48 +0.11 66 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.73 +0.11 71 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.98 +0.11 75 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 4.23 +0.11 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.47 +0.10 0 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.72 +0.10 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.97 +0.11 0 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.22 +0.11 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.47 +0.11 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.72 +0.11 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.97 +0.11 87 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 6.22 +0.11 91 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.47 +0.11 95 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.72 +0.11 98 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.97 +0.11 101 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 - 47 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.13 +0.02 47 0 7 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.19 +0.03 46 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.23 +0.04 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.27 +0.04 45 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.32 +0.05 45 0 18 0
30DEC26 3.00 P 0.36 0.36 0.36 0.38 +0.06 47 3 15,004 -3
30DEC26 3.10 P 0.00 0.00 0.00 0.43 +0.06 46 10 10 +10
30DEC26 3.20 P 0.46 0.46 0.46 0.50 +0.07 47 20 0 -20
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.06 46 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 +0.08 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 +0.07 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 +0.08 48 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 +0.08 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 +0.09 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 +0.09 51 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 +0.09 51 0 46 0
30DEC26 4.10 P 1.22 1.22 1.22 1.21 +0.10 51 2 39 -2
30DEC26 4.20 P 0.00 0.00 0.00 1.29 +0.09 51 0 112 0
30DEC26 4.30 P 1.38 1.38 1.38 1.38 +0.09 51 2 165 -2
30DEC26 4.40 P 0.00 0.00 0.00 1.48 +0.10 53 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.57 +0.10 54 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.66 +0.10 54 0 325 0
30DEC26 4.70 P 1.77 1.77 1.77 1.74 +0.09 52 2 265 -2
30DEC26 4.80 P 0.00 0.00 0.00 1.84 +0.10 53 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.93 +0.10 53 0 530 0
30DEC26 5.00 P 2.00 2.02 2.00 2.03 +0.10 54 20 120 +18
30DEC26 5.25 P 0.00 0.00 0.00 2.26 +0.10 52 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.50 +0.10 53 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.74 +0.10 51 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.99 +0.11 54 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 3.23 +0.10 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.48 +0.11 53 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.73 +0.11 56 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.98 +0.11 59 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 4.23 +0.11 62 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.48 +0.11 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.72 +0.10 0 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.97 +0.11 53 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.22 +0.11 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.47 +0.11 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.72 +0.11 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.97 +0.11 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.22 +0.11 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.47 +0.11 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.72 +0.11 77 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.97 +0.11 80 0 0 0
30MAR27 2.30 P 0.15 0.15 0.15 0.15 - 46 30 30 -
30MAR27 2.40 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.30 +0.03 46 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.34 +0.03 45 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.39 +0.04 45 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.46 +0.06 47 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.51 +0.06 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.58 +0.07 47 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.64 +0.06 47 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.72 +0.08 48 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.78 +0.07 47 0 5,098 0
30MAR27 3.60 P 0.00 0.00 0.00 0.86 +0.08 48 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.94 +0.08 49 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 1.02 +0.08 49 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 1.10 +0.08 50 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.18 +0.07 50 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.26 +0.07 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.35 +0.08 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.44 +0.09 51 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.52 +0.09 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.61 +0.09 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.70 +0.09 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.79 +0.10 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.88 +0.10 52 0 121 0
30MAR27 4.90 P 1.92 1.94 1.92 1.98 +0.11 53 8 1,009 +8
30MAR27 5.00 P 0.00 0.00 0.00 2.06 +0.10 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.30 +0.11 54 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.53 +0.11 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.76 +0.10 51 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 3.00 +0.11 51 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 3.24 +0.11 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.49 +0.11 52 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.73 +0.10 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.00 +0.13 61 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 4.23 +0.11 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.48 +0.11 56 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.73 +0.11 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.21 - 48 0 0 -
29JUN27 2.40 P 0.21 0.21 0.21 0.23 +0.02 46 25 35 +25
29JUN27 2.50 P 0.00 0.00 0.00 0.27 +0.03 46 0 122 0
29JUN27 2.60 P 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.35 +0.03 45 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.40 +0.04 45 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.45 +0.04 45 0 17 0
29JUN27 3.00 P 0.48 0.48 0.48 0.52 +0.06 47 1 40 +1
29JUN27 3.10 P 0.00 0.00 0.00 0.56 +0.05 45 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.64 +0.07 47 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.70 +0.07 47 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.78 +0.06 48 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.84 +0.06 47 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.91 +0.06 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.99 +0.08 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.07 +0.08 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.15 +0.08 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.23 +0.08 49 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.31 +0.08 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.39 +0.08 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.47 +0.08 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.56 +0.08 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.65 +0.09 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.73 +0.08 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.82 +0.09 50 0 0 0
TOTAL PUT 1,493 101,194 -201
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$ 58.52
29JUN26 34.00 C 0.00 0.00 0.00 24.71 -1.46 330 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.66 -1.51 297 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.66 -1.51 283 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.53 -1.64 159 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.53 -1.64 148 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.53 -1.64 137 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.53 -1.64 127 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.52 -1.65 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.53 -1.64 103 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.53 -1.64 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.53 -1.64 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.53 -1.64 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.53 -1.64 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.66 -1.51 143 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.53 -1.64 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.52 -1.66 0 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 8.53 -1.65 0 0 31 -4
29JUN26 52.50 C 0.00 0.00 0.00 6.03 -1.65 0 0 116 0
29JUN26 55.00 C 3.46 3.46 3.46 3.53 -1.65 0 1 107 0
29JUN26 57.50 C 0.00 0.00 0.00 1.14 -1.55 21 0 142 0
29JUN26 60.00 C 0.08 0.08 0.08 0.07 -0.58 22 1 393 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 342 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 149 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.60 -1.65 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.60 -1.65 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.60 -1.66 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.60 -1.66 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.57 -1.69 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.66 -1.60 38 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.62 -1.64 20 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.65 -1.62 30 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.64 -1.63 25 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.22 -1.57 24 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.01 -1.37 24 0 31 0
30JUL26 57.50 C 2.05 2.16 2.05 2.22 -1.06 24 2 84 +2
30JUL26 60.00 C 0.90 1.10 0.85 1.07 -0.60 24 64 87 -34
30JUL26 62.50 C 0.40 0.47 0.40 0.46 -0.29 25 4 63 +1
30JUL26 65.00 C 0.00 0.00 0.00 0.16 -0.12 25 0 69 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 26 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.61 -1.65 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.61 -1.65 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.62 -1.64 27 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.66 -1.60 31 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.63 -1.63 25 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.65 -1.62 25 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.67 -1.60 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.37 -1.47 24 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.34 -1.24 24 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.69 -0.91 23 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 1.59 -0.55 24 0 21 0
28AUG26 62.50 C 0.77 0.77 0.77 0.87 -0.32 24 33 144 +33
28AUG26 65.00 C 0.42 0.42 0.42 0.46 -0.18 24 20 87 +20
28AUG26 67.50 C 0.00 0.00 0.00 0.22 -0.08 24 0 53 0
28AUG26 70.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 78 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 16 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.57 -1.68 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.57 -1.68 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.60 -1.65 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.60 -1.65 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.61 -1.65 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.61 -1.65 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.62 -1.64 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.66 -1.60 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.63 -1.64 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.70 -1.58 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.77 -1.53 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.60 -1.35 24 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 4.76 -1.08 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.18 -0.90 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.08 -0.53 23 0 95 0
29SEP26 62.50 C 1.30 1.30 1.30 1.29 -0.37 23 1 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.77 -0.24 23 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.46 -0.11 24 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 0.00 24 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.60 -1.65 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.60 -1.66 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.61 -1.67 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.63 -1.69 17 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.69 -1.68 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.74 -1.70 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.77 -1.75 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.06 -1.22 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.15 -1.60 19 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 7.53 -1.15 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.88 -0.95 23 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.46 -0.76 23 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.20 -0.57 22 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.32 -0.41 22 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.64 -0.28 22 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.16 -0.23 23 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.81 -0.12 23 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 -0.07 23 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.04 23 0 16 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 -0.02 23 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.60 -1.96 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.62 -2.00 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.71 -1.97 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.86 -1.90 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.01 -1.84 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.19 -1.36 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.39 -1.31 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.94 -0.94 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.17 -0.92 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.38 -1.11 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.79 -0.94 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.41 -0.79 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.11 -0.78 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.18 -0.50 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.42 -0.38 22 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.82 -0.29 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.39 -0.25 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.06 -0.14 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.77 -0.09 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.55 -0.06 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 -0.04 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.13 -1.98 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.30 -1.46 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.48 -1.41 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.69 -1.38 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.91 -1.34 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.16 -1.31 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.44 -1.26 19 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 8.75 -1.15 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.24 -1.03 20 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.92 -0.90 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.79 -0.77 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.83 -0.65 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.03 -0.53 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.37 -0.44 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.91 -0.29 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.49 -0.28 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.14 -0.24 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.86 -0.18 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.63 -0.16 22 0 0 0
29JUN27 82.50 C 0.75 0.75 0.75 0.46 -0.12 21 4 4 0
TOTAL CALL 130 3,206 +18
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 224 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 213 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 181 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 172 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 162 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 152 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 142 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 133 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 124 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 257 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 241 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 330 0
29JUN26 57.50 P 0.16 0.16 0.16 0.12 +0.10 22 1 369 +1
29JUN26 60.00 P 1.45 1.45 1.45 1.56 +1.08 24 1 260 0
29JUN26 62.50 P 0.00 0.00 0.00 3.98 +1.61 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.48 +1.64 0 0 0 -6
29JUN26 67.50 P 0.00 0.00 0.00 8.98 +1.64 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.48 +1.64 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.98 +1.64 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.50 +1.66 120 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.98 +1.64 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.52 +1.68 158 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.99 +1.54 150 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
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 36 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 25 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 79 0
30JUL26 52.50 P 0.35 0.35 0.35 0.19 +0.13 25 20 130 +20
30JUL26 55.00 P 0.66 0.66 0.66 0.63 +0.38 25 57 89 -50
30JUL26 57.50 P 1.61 1.61 1.61 1.54 +0.75 25 20 120 +20
30JUL26 60.00 P 0.00 0.00 0.00 3.01 +1.13 26 0 68 0
30JUL26 62.50 P 0.00 0.00 0.00 4.83 +1.28 25 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 7.06 +1.55 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.55 +1.71 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.99 +1.43 33 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.51 +1.50 40 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.92 +1.49 35 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.41 +1.44 37 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.93 +1.46 46 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.30 +1.37 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 0.02 +0.01 24 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 107 0
28AUG26 48.00 P 0.00 0.00 0.00 0.07 +0.05 25 0 69 0
28AUG26 49.00 P 0.00 0.00 0.00 0.11 +0.07 25 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.17 +0.11 24 0 48 0
28AUG26 52.50 P 0.00 0.00 0.00 0.48 +0.28 24 0 137 0
28AUG26 55.00 P 0.00 0.00 0.00 1.09 +0.53 25 0 107 0
28AUG26 57.50 P 0.00 0.00 0.00 2.10 +0.84 25 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 3.53 +1.13 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.37 +1.38 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.29 +1.50 24 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.63 +1.64 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.05 +1.42 28 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.51 +1.45 31 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.96 +1.45 32 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.42 +1.45 31 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.93 +1.46 36 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.41 +1.45 37 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 0.02 +0.01 25 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.05 24 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.07 24 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 +0.10 24 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.23 +0.14 24 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 +0.20 24 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.75 +0.37 24 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 1.46 +0.62 24 0 36 0
29SEP26 57.50 P 0.00 0.00 0.00 2.51 +0.88 24 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.82 +1.03 24 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.52 +1.32 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.51 +1.48 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.70 +1.56 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.11 +1.38 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.54 +1.39 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.96 +1.41 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.42 +1.43 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.93 +1.46 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.41 +1.45 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 +0.04 23 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 +0.06 23 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.14 +0.08 23 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.20 +0.11 23 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.27 +0.14 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.37 +0.19 23 0 13 0
30DEC26 48.00 P 0.62 0.62 0.62 0.49 +0.24 23 22 42 +22
30DEC26 49.00 P 0.74 0.78 0.74 0.63 +0.28 23 30 31 +30
30DEC26 50.00 P 0.86 0.86 0.86 0.81 +0.35 23 33 20 +4
30DEC26 52.50 P 0.00 0.00 0.00 1.39 +0.51 23 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.25 +0.72 23 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 3.35 +0.92 23 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.60 +0.97 23 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 6.21 +1.25 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.04 +1.39 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.37 +1.79 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.48 +1.46 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.87 +1.51 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.11 +1.36 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.59 +1.48 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.93 +1.41 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.45 +1.47 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.17 +0.08 22 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.23 +0.10 22 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.31 +0.14 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.40 +0.17 22 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.52 +0.21 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.65 +0.25 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.82 +0.30 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.00 +0.35 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.23 +0.41 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.92 +0.56 23 0 0 0
30MAR27 55.00 P 3.20 3.20 3.20 2.83 +0.74 23 3 0 -3
30MAR27 57.50 P 0.00 0.00 0.00 3.96 +0.90 23 0 2 0
30MAR27 60.00 P 5.60 5.60 5.60 5.33 +1.05 23 5 98 0
30MAR27 62.50 P 0.00 0.00 0.00 6.73 +1.17 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.48 +1.29 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.73 +1.44 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.89 +1.54 25 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.12 +1.54 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.27 +1.34 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.60 +1.32 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.00 +1.39 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.45 +1.41 26 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.45 +0.15 22 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.56 +0.16 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.70 +0.21 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.86 +0.23 22 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.04 +0.28 22 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.26 +0.32 22 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.50 +0.37 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.23 +0.49 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.17 +0.62 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.32 +0.77 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.68 +0.91 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.25 +1.05 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.01 +1.19 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.95 +1.30 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.05 +1.40 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.28 +1.48 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.58 +1.51 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.84 +1.38 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.07 +1.33 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.50 +1.39 25 0 0 0
TOTAL PUT 192 5,166 +38
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$ 68.75
26JUN26 48.00 C 0.00 0.00 0.00 20.75 -0.19 0 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 19.75 -0.15 0 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 18.75 -0.15 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 16.25 -0.15 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 13.75 -0.15 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 11.25 -0.15 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 8.75 -0.15 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 6.25 -0.15 0 0 0 -25
26JUN26 65.00 C 0.00 0.00 0.00 3.75 -0.16 0 0 0 -169
26JUN26 67.50 C 0.00 0.00 0.00 1.25 -0.26 0 0 0 -59
26JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 241 0
26JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
26JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
26JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.76 -0.22 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.76 -0.16 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.76 -0.19 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.26 -0.16 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.76 -0.26 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.26 -0.16 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.76 -0.16 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.26 -0.16 0 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 3.77 -0.15 26 0 150 0
29JUN26 67.50 C 0.79 1.30 0.79 1.42 -0.28 23 85 359 -5
29JUN26 70.00 C 0.05 0.05 0.05 0.19 -0.20 24 44 408 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 1,045 0
29JUN26 75.00 C 0.03 0.03 0.03 0.01 0.00 41 1 2,069 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,520 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5,576 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,138 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,147 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 101 0 3,443 0
29JUN26 90.00 C 0.03 0.03 0.03 0.01 0.00 112 50 2,356 -50
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 122 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 131 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 141 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 150 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 158 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 167 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 175 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 183 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 198 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 205 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 212 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 219 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 226 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 233 0 292 0
03JUL26 48.00 C 0.00 0.00 0.00 20.78 -0.20 89 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 19.78 -0.15 83 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 18.78 -0.17 78 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 16.28 -0.15 63 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 13.78 -0.24 45 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 11.28 -0.16 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 8.78 -0.16 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 6.30 -0.16 32 0 30 0
03JUL26 65.00 C 0.00 0.00 0.00 3.93 -0.21 32 0 32 0
03JUL26 67.50 C 0.00 0.00 0.00 1.95 -0.17 31 0 301 0
03JUL26 70.00 C 0.72 0.72 0.72 0.70 -0.13 31 30 817 -30
03JUL26 72.50 C 0.00 0.00 0.00 0.19 -0.06 32 0 190 0
03JUL26 75.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.88 -0.15 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.88 -0.15 34 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.88 -0.16 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.39 -0.33 29 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 13.78 -0.50 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.49 -0.14 32 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.16 -0.13 33 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 6.99 -0.11 32 0 120 0
30JUL26 65.00 C 4.24 5.05 4.24 5.21 -0.05 34 38 390 +30
30JUL26 67.50 C 2.91 2.94 2.91 3.56 -0.03 33 68 189 +29
30JUL26 70.00 C 2.20 2.20 2.20 2.30 -0.02 33 19 217 +19
30JUL26 72.50 C 1.05 1.17 1.05 1.42 -0.01 33 60 2,531 0
30JUL26 75.00 C 0.84 0.84 0.83 0.84 0.00 33 24 1,075 +24
30JUL26 77.50 C 0.47 0.47 0.47 0.46 0.00 33 2 1,213 0
30JUL26 80.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 416 0
30JUL26 82.50 C 0.00 0.00 0.00 0.12 0.00 33 0 595 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 0.00 33 0 802 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 0.00 34 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 38 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 20.88 -0.32 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.88 -0.36 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.88 -0.39 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.44 -0.42 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.09 -0.41 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.83 -0.38 31 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.84 -0.09 34 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.91 -0.07 34 0 0 0
28AUG26 65.00 C 5.48 5.48 5.48 6.36 0.00 36 30 270 +30
28AUG26 67.50 C 4.09 4.09 4.09 4.80 -0.03 35 30 362 +30
28AUG26 70.00 C 0.00 0.00 0.00 3.58 0.00 35 0 575 0
28AUG26 72.50 C 0.00 0.00 0.00 2.59 -0.01 34 0 247 0
28AUG26 75.00 C 1.67 1.67 1.67 1.87 +0.01 35 11 652 +11
28AUG26 77.50 C 0.00 0.00 0.00 1.30 +0.02 35 0 1,242 0
28AUG26 80.00 C 0.00 0.00 0.00 0.88 +0.02 34 0 531 0
28AUG26 82.50 C 0.00 0.00 0.00 0.59 +0.02 35 0 298 0
28AUG26 85.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.24 +0.01 34 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 215 0
28AUG26 92.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 210 0
28AUG26 95.00 C 0.08 0.08 0.08 0.06 0.00 35 60 52 -12
28AUG26 97.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 0.00 34 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 20.88 -0.46 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.93 -0.43 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.00 -0.42 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.64 -0.41 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.31 -0.41 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.14 -0.38 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.09 -0.10 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.23 -0.07 33 0 120 0
29SEP26 65.00 C 6.67 6.68 6.67 6.77 -0.05 35 60 708 +60
29SEP26 67.50 C 4.49 5.20 4.49 5.31 -0.04 35 90 736 +90
29SEP26 70.00 C 0.00 0.00 0.00 4.09 -0.03 34 5,000 5,507 +5,000
29SEP26 72.50 C 0.00 0.00 0.00 3.10 -0.01 34 0 660 0
29SEP26 75.00 C 2.24 2.24 2.24 2.31 0.00 34 15 820 +15
29SEP26 77.50 C 0.00 0.00 0.00 1.69 +0.01 34 0 497 0
29SEP26 80.00 C 0.00 0.00 0.00 1.21 0.00 34 0 609 0
29SEP26 82.50 C 0.00 0.00 0.00 0.87 +0.02 34 0 460 0
29SEP26 85.00 C 0.58 0.58 0.57 0.61 +0.01 34 50 1,682 -19
29SEP26 87.50 C 0.00 0.00 0.00 0.43 +0.01 34 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.30 +0.02 34 0 3,424 0
29SEP26 92.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.13 0.00 33 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 0.00 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 0.00 33 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 0.00 34 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 34 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 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 37 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 21.16 -0.33 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.32 -0.25 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.42 -0.24 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.12 -0.29 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.08 -0.15 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.12 -0.12 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.37 +0.10 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.79 +0.14 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.38 +0.18 35 0 25 0
30DEC26 67.50 C 6.92 6.92 6.92 7.33 +0.41 36 23 113 +23
30DEC26 70.00 C 0.00 0.00 0.00 6.06 +0.06 35 0 1,371 0
30DEC26 72.50 C 0.00 0.00 0.00 4.94 +0.11 34 0 150 0
30DEC26 75.00 C 3.44 3.44 3.44 4.13 +0.12 34 2 1,152 +2
30DEC26 77.50 C 2.79 2.79 2.79 3.45 +0.18 34 10 2,410 +10
30DEC26 80.00 C 0.00 0.00 0.00 2.87 +0.15 34 0 2,132 0
30DEC26 82.50 C 0.00 0.00 0.00 2.35 +0.17 34 0 1,471 0
30DEC26 85.00 C 0.00 0.00 0.00 1.96 +0.18 35 0 1,962 0
30DEC26 87.50 C 0.00 0.00 0.00 1.60 +0.16 35 0 3,333 0
30DEC26 90.00 C 1.18 1.18 1.18 1.32 +0.10 35 5 448 0
30DEC26 92.50 C 0.00 0.00 0.00 1.08 +0.09 35 0 207 0
30DEC26 95.00 C 0.00 0.00 0.00 0.86 +0.07 35 0 1,423 0
30DEC26 97.50 C 0.00 0.00 0.00 0.72 +0.10 35 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.56 +0.06 35 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.46 +0.06 35 0 329 0
30DEC26 105.00 C 0.00 0.00 0.00 0.38 +0.07 35 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.31 +0.06 35 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 +0.06 35 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 21.41 -0.08 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.52 -0.08 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.66 -0.06 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.61 -0.52 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.10 -0.08 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.23 -0.10 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.60 -0.03 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.06 -0.06 34 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 9.55 +0.11 33 0 30 0
30MAR27 67.50 C 8.46 8.46 8.46 8.42 -0.02 33 30 190 +30
30MAR27 70.00 C 0.00 0.00 0.00 7.27 -0.06 33 0 210 0
30MAR27 72.50 C 0.00 0.00 0.00 6.49 +0.14 34 0 60 0
30MAR27 75.00 C 0.00 0.00 0.00 5.60 +0.15 34 0 562 0
30MAR27 77.50 C 0.00 0.00 0.00 4.76 +0.07 33 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 4.09 +0.11 33 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 3.52 +0.10 33 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.02 +0.13 33 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 2.60 +0.13 33 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 2.19 +0.12 33 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 1.88 +0.12 33 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 1.58 +0.12 33 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.35 +0.10 33 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.13 +0.10 33 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 0.96 +0.08 33 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.79 +0.08 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.65 +0.06 33 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 21.88 -0.09 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.08 -0.07 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.30 -0.07 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.42 -0.04 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.64 -0.04 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.02 -0.02 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.50 0.00 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.10 +0.03 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.73 -0.09 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.72 +0.16 33 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 8.60 +0.11 33 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.56 -0.01 33 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 6.71 +0.03 33 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 5.93 -0.02 33 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 5.23 +0.04 33 0 150 0
29JUN27 82.50 C 0.00 0.00 0.00 4.63 +0.05 33 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 4.08 +0.04 33 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 3.59 +0.04 33 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.20 +0.07 33 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 2.79 +0.07 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 2.44 +0.07 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.14 +0.07 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.84 +0.06 33 0 2 0
TOTAL CALL 5,837 129,592 +5,034
26JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26JUN26 67.50 P 0.34 0.34 0.34 0.00 -0.13 0 30 77 -29
26JUN26 70.00 P 0.00 0.00 0.00 1.25 -0.07 0 0 0 -309
26JUN26 72.50 P 0.00 0.00 0.00 3.75 +0.15 0 0 0 -196
26JUN26 75.00 P 0.00 0.00 0.00 6.25 +0.15 0 0 0 -90
26JUN26 77.50 P 0.00 0.00 0.00 8.75 +0.15 0 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 11.25 +0.15 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 13.75 +0.15 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 16.25 +0.15 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 18.75 +0.15 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 21.25 +0.15 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 23.75 +0.15 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 26.25 +0.15 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 28.75 +0.15 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,445 0
29JUN26 67.50 P 0.50 0.50 0.50 0.18 -0.12 25 25 496 0
29JUN26 70.00 P 2.30 2.68 1.53 1.47 -0.03 27 187 708 -102
29JUN26 72.50 P 4.90 5.30 3.97 3.75 +0.03 0 128 1,546 -113
29JUN26 75.00 P 7.38 8.00 6.60 6.25 +0.15 0 91 3,031 -222
29JUN26 77.50 P 0.00 0.00 0.00 8.75 +0.15 0 0 786 0
29JUN26 80.00 P 12.60 12.60 12.60 11.25 +0.15 0 15 3,773 0
29JUN26 82.50 P 0.00 0.00 0.00 13.93 +0.33 125 0 220 0
29JUN26 85.00 P 0.00 0.00 0.00 16.25 +0.13 0 0 155 0
29JUN26 87.50 P 0.00 0.00 0.00 18.75 +0.15 0 0 180 0
29JUN26 90.00 P 0.00 0.00 0.00 21.41 +0.31 166 0 110 0
29JUN26 92.50 P 0.00 0.00 0.00 23.90 +0.30 177 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.40 +0.30 190 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.90 +0.30 202 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.25 +0.15 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.75 +0.15 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.25 +0.15 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.75 +0.15 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.25 +0.15 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.75 +0.14 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.25 +0.14 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.75 +0.15 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.25 +0.14 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 53.75 +0.14 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.49 +0.39 335 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 58.75 +0.14 0 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 60 0
03JUL26 65.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 267 0
03JUL26 67.50 P 1.09 1.09 0.73 0.68 -0.02 32 148 275 +90
03JUL26 70.00 P 0.00 0.00 0.00 1.94 +0.03 32 0 30 0
03JUL26 72.50 P 0.00 0.00 0.00 3.90 +0.03 32 0 162 0
03JUL26 75.00 P 0.00 0.00 0.00 6.26 +0.14 31 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 8.75 +0.15 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 11.25 +0.15 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 13.93 +0.33 83 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 16.25 +0.13 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 18.87 +0.27 97 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 21.43 +0.33 112 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 23.90 +0.30 118 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 57.50 P 0.28 0.28 0.28 0.09 +0.01 33 13 31 +13
30JUL26 60.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 519 0
30JUL26 62.50 P 0.94 0.95 0.75 0.60 +0.05 33 634 843 +604
30JUL26 65.00 P 1.52 1.52 1.25 1.21 +0.08 33 52 836 +48
30JUL26 67.50 P 2.45 2.67 2.12 2.11 +0.09 33 152 1,084 +50
30JUL26 70.00 P 3.83 4.17 3.35 3.35 +0.11 32 285 1,228 +60
30JUL26 72.50 P 5.90 5.90 5.10 5.12 +0.23 34 81 858 +54
30JUL26 75.00 P 0.00 0.00 0.00 6.91 +0.15 33 0 793 0
30JUL26 77.50 P 0.00 0.00 0.00 9.05 +0.15 32 0 696 0
30JUL26 80.00 P 0.00 0.00 0.00 11.42 +0.21 35 0 534 0
30JUL26 82.50 P 0.00 0.00 0.00 13.93 +0.31 40 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 16.25 +0.13 0 0 208 0
30JUL26 87.50 P 20.20 20.20 18.93 18.87 +0.27 47 52 91 +1
30JUL26 90.00 P 0.00 0.00 0.00 21.43 +0.33 55 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.90 +0.30 57 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 26.40 +0.30 61 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 28.90 +0.30 65 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 31.25 +0.15 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 33.75 +0.15 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 36.25 +0.15 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 38.75 +0.15 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 90 0
28AUG26 52.50 P 0.33 0.33 0.33 0.10 +0.01 35 30 210 -30
28AUG26 55.00 P 0.52 0.52 0.51 0.22 +0.03 34 60 210 0
28AUG26 57.50 P 0.69 0.69 0.69 0.45 +0.04 35 30 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.83 +0.07 35 0 388 0
28AUG26 62.50 P 0.00 0.00 0.00 1.41 +0.09 35 0 607 0
28AUG26 65.00 P 2.45 2.45 2.45 2.21 +0.12 35 6 349 0
28AUG26 67.50 P 3.78 3.78 3.30 3.18 +0.08 34 105 251 -35
28AUG26 70.00 P 4.89 4.90 4.63 4.44 +0.15 34 67 4,934 +23
28AUG26 72.50 P 0.00 0.00 0.00 5.97 +0.14 34 0 825 0
28AUG26 75.00 P 7.80 7.80 7.80 7.76 +0.17 34 4 262 +4
28AUG26 77.50 P 0.00 0.00 0.00 9.72 +0.17 34 0 349 0
28AUG26 80.00 P 0.00 0.00 0.00 12.16 +0.50 39 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 14.43 +0.49 40 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 16.77 +0.48 42 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.21 +0.46 45 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.43 +0.33 42 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.90 +0.30 45 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 26.40 +0.30 48 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 28.90 +0.30 51 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 31.25 +0.15 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 33.75 +0.15 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 36.25 +0.15 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.33 +0.03 34 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.60 +0.05 34 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 1.03 +0.07 34 0 1,876 0
29SEP26 60.00 P 0.00 0.00 0.00 1.62 +0.08 34 0 718 0
29SEP26 62.50 P 2.77 2.77 2.44 2.41 +0.11 34 60 167 +20
29SEP26 65.00 P 3.60 3.60 3.60 3.33 +0.15 33 1 259 +1
29SEP26 67.50 P 0.00 0.00 0.00 4.42 +0.13 32 5 454 0
29SEP26 70.00 P 0.00 0.00 0.00 5.79 +0.15 32 5,000 6,162 +3,500
29SEP26 72.50 P 7.52 7.54 7.47 7.36 +0.16 32 120 1,410 +90
29SEP26 75.00 P 0.00 0.00 0.00 9.38 +0.45 33 0 1,709 0
29SEP26 77.50 P 12.00 12.00 12.00 11.09 +0.27 31 10 1,020 0
29SEP26 80.00 P 13.90 13.90 13.00 12.99 -0.04 29 8 4,824 -2
29SEP26 82.50 P 0.00 0.00 0.00 15.62 +0.43 34 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 17.91 +0.40 34 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 20.29 +0.48 36 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 22.67 +0.49 37 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 25.06 +0.46 37 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 27.52 +0.50 39 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 29.96 +0.49 40 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 32.42 +0.49 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.87 +0.47 42 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.20 +0.16 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.68 +0.17 33 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 42.16 +0.16 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 44.64 +0.16 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.13 +0.17 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.61 +0.16 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.10 +0.17 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.56 +0.11 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.65 +0.11 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.80 +0.13 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.21 +0.17 35 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 1.68 +0.15 35 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 2.27 +0.14 34 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 3.06 +0.26 34 0 82 0
30DEC26 62.50 P 0.00 0.00 0.00 4.00 +0.30 34 0 303 0
30DEC26 65.00 P 0.00 0.00 0.00 5.08 +0.33 34 0 273 0
30DEC26 67.50 P 5.95 5.95 5.95 6.29 +0.35 34 3 419 0
30DEC26 70.00 P 0.00 0.00 0.00 7.90 +0.34 35 0 2,066 0
30DEC26 72.50 P 0.00 0.00 0.00 9.18 +0.09 33 0 624 0
30DEC26 75.00 P 10.92 10.97 10.92 10.80 +0.36 33 10 1,525 +10
30DEC26 77.50 P 0.00 0.00 0.00 12.54 +0.36 33 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 14.40 +0.35 32 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 16.52 +0.50 33 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 18.56 +0.37 32 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 20.76 +0.44 32 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 23.01 +0.36 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 25.30 +0.46 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.66 +0.40 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.04 +0.40 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.44 +0.37 33 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 34.89 +0.36 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.35 +0.31 34 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 39.74 +0.23 32 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 42.19 +0.19 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.88 +0.10 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.06 +0.13 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.22 +0.11 33 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 1.73 +0.14 33 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 2.34 +0.15 33 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 2.98 +0.08 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.77 +0.11 32 0 63 0
30MAR27 62.50 P 0.00 0.00 0.00 4.76 +0.21 32 0 34 0
30MAR27 65.00 P 6.00 6.00 6.00 5.88 +0.26 32 30 116 +30
30MAR27 67.50 P 7.45 7.45 7.24 7.09 +0.27 32 60 197 +30
30MAR27 70.00 P 0.00 0.00 0.00 8.78 +0.53 33 0 102 0
30MAR27 72.50 P 0.00 0.00 0.00 9.98 +0.31 32 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.62 +0.36 32 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 13.37 +0.27 32 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 15.22 +0.34 32 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 17.17 +0.38 32 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 19.16 +0.37 32 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.26 +0.26 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 23.42 +0.29 31 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 25.62 +0.28 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.13 +0.25 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.43 +0.23 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.76 +0.23 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 35.12 +0.21 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.51 +0.21 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.91 +0.19 33 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.29 +0.07 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.53 +0.09 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.74 +0.09 33 0 1 0
29JUN27 52.50 P 2.90 2.90 2.90 2.33 +0.11 33 9 20 -9
29JUN27 55.00 P 0.00 0.00 0.00 3.02 +0.12 33 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 3.88 +0.15 33 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 4.84 +0.17 33 0 33 0
29JUN27 62.50 P 5.96 5.96 5.96 5.88 +0.16 33 2 33 0
29JUN27 65.00 P 0.00 0.00 0.00 7.00 +0.14 33 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 8.24 +0.15 33 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 9.60 +0.15 33 0 92 0
29JUN27 72.50 P 0.00 0.00 0.00 11.11 +0.19 33 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 12.69 +0.03 33 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 14.61 +0.38 33 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 16.36 +0.30 33 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 18.22 +0.26 33 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.08 +0.23 33 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.08 +0.22 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.19 +0.22 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.33 +0.22 33 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.53 +0.21 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.77 +0.20 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.04 +0.20 33 0 0 0
TOTAL PUT 7,513 86,871 +3,491
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$ 6.97
29JUN26 4.70 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.47 +0.05 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 +0.05 0 0 215 0
29JUN26 7.00 C 0.01 0.01 0.01 0.04 +0.01 20 55 215 +55
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 662 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 610 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 1,215 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 480 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 225 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
30JUL26 6.75 C 0.16 0.17 0.16 0.24 +0.04 19 2 2 +2
30JUL26 7.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 287 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 +0.02 23 0 592 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 92 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 50 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 57 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.48 +0.05 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.28 +0.06 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.16 +0.05 21 0 75 0
28AUG26 7.25 C 0.00 0.00 0.00 0.09 +0.04 21 0 536 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 +0.03 22 0 273 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 +0.02 23 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 125 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 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.49 +0.05 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 +0.04 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 +0.03 20 0 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 235 0
29SEP26 7.75 C 0.04 0.04 0.04 0.05 +0.02 21 10 87 +10
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 +0.04 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.78 +0.05 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 +0.05 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 +0.06 20 0 0 0
30DEC26 7.00 C 0.28 0.28 0.28 0.35 +0.07 20 4 24 +4
30DEC26 7.25 C 0.00 0.00 0.00 0.26 +0.05 21 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.05 21 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.03 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.24 +0.04 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.05 +0.08 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 +0.05 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 +0.05 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.04 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.04 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.03 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.02 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.73 +0.03 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.52 +0.07 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.32 +0.11 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.10 +0.09 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.94 +0.09 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 +0.09 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.66 +0.09 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 +0.09 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 +0.08 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 +0.07 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 +0.05 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 +0.05 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 +0.04 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 +0.04 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.02 21 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
TOTAL CALL 71 11,075 +71
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 209 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 189 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 164 0 3 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 90 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 354 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 330 0
29JUN26 7.00 P 0.19 0.19 0.19 0.07 -0.05 21 21 807 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.05 34 0 725 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 -0.04 64 0 229 0
29JUN26 7.75 P 0.00 0.00 0.00 0.80 -0.04 84 0 44 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 -0.03 112 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 -0.02 140 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 -0.01 166 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 -0.01 183 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 0.00 209 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 +0.01 233 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 +0.01 249 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.85 +0.01 264 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.10 +0.01 278 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30JUL26 6.25 P 0.04 0.04 0.04 0.03 +0.01 24 168 168 +168
30JUL26 6.50 P 0.09 0.09 0.07 0.07 0.00 22 336 515 +336
30JUL26 6.75 P 0.00 0.00 0.00 0.15 -0.02 20 0 519 0
30JUL26 7.00 P 0.39 0.39 0.31 0.30 -0.03 21 20 301 0
30JUL26 7.25 P 0.60 0.60 0.59 0.51 -0.01 24 10 59 -10
30JUL26 7.50 P 0.00 0.00 0.00 0.75 0.00 29 0 298 0
30JUL26 7.75 P 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.25 -0.01 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.51 +0.03 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.77 +0.01 57 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.02 +0.04 63 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.28 +0.05 70 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.53 +0.02 75 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.78 +0.05 80 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.03 +0.05 84 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.28 +0.06 88 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 6.25 P 0.08 0.08 0.08 0.05 +0.01 21 130 130 +130
28AUG26 6.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 585 0
28AUG26 6.75 P 0.00 0.00 0.00 0.20 -0.01 20 0 288 0
28AUG26 7.00 P 0.00 0.00 0.00 0.35 +0.01 21 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.53 -0.03 21 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.76 0.00 24 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 1.00 0.00 27 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.51 +0.01 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.77 +0.01 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.02 +0.02 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.28 +0.03 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.53 +0.02 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.78 +0.04 60 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.03 +0.02 64 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.28 +0.03 67 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 21 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 20 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.01 20 0 320 0
29SEP26 7.00 P 0.45 0.45 0.38 0.39 -0.01 20 27 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 -0.03 21 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 +0.01 22 0 125 0
29SEP26 7.75 P 0.00 0.00 0.00 1.01 +0.01 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 0.00 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.77 +0.01 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.02 +0.01 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.28 +0.03 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.01 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.78 +0.02 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.03 +0.02 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.28 +0.02 56 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 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 21 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.02 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.01 21 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 0.00 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 0.00 22 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 -0.02 22 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 -0.06 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.04 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 -0.03 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.77 -0.02 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 -0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.28 +0.01 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 +0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 +0.02 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.03 +0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.28 +0.02 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 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 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 21 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 0.00 21 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 0.00 21 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 -0.01 21 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 -0.02 21 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 -0.02 21 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 -0.03 21 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 -0.03 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 -0.04 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.54 -0.04 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 -0.03 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.03 -0.01 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.28 -0.01 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.53 -0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.78 0.00 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.03 +0.01 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.28 +0.01 37 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 +0.02 21 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.14 +0.03 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.38 +0.04 21 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 +0.03 21 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.79 +0.03 22 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.96 +0.02 22 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 0.00 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 -0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 -0.02 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 -0.03 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.04 -0.01 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.28 -0.01 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.53 -0.01 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.78 0.00 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.03 +0.01 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.28 +0.01 34 0 0 0
TOTAL PUT 712 11,867 +624
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$ 12.67
29JUN26 8.25 C 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.19 -0.12 221 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.94 -0.11 207 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.67 -0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.44 -0.11 179 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.19 -0.11 166 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.94 -0.11 153 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.69 -0.11 140 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.17 -0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.17 -0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.67 -0.13 0 0 0 0
29JUN26 12.50 C 0.03 0.03 0.03 0.21 -0.12 22 1 1 -1
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 1,910 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,428 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,060 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 135 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 160 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 194 0 5,000 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 234 0 5,000 0
30JUL26 9.00 C 0.00 0.00 0.00 3.71 -0.12 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.46 -0.12 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.21 -0.12 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.96 -0.12 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.71 -0.13 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.20 -0.13 25 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.73 -0.11 30 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.25 -0.11 26 0 100 0
30JUL26 12.00 C 0.00 0.00 0.00 0.80 -0.11 22 0 150 0
30JUL26 12.50 C 0.36 0.38 0.36 0.44 -0.08 21 200 300 +155
30JUL26 13.00 C 0.00 0.00 0.00 0.19 -0.04 20 0 2,415 0
30JUL26 13.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 2,613 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.73 -0.10 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.48 -0.10 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.21 -0.12 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.96 -0.12 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.23 -0.11 22 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.76 -0.12 23 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.32 -0.11 23 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.96 -0.08 25 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.63 -0.07 24 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.39 -0.05 24 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.23 -0.04 24 0 27 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.20 -0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.95 -0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.73 -0.10 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.48 -0.10 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.21 -0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.96 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.23 -0.13 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.76 -0.13 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 -0.12 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.96 -0.11 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.64 -0.09 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 -0.07 23 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.05 23 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 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 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 -0.10 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.48 -0.10 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.21 -0.13 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.96 -0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.72 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.26 -0.12 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 -0.12 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.38 -0.11 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.03 -0.10 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 -0.08 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.07 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.06 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.04 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.03 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.73 -0.10 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.48 -0.11 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.22 -0.13 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.99 -0.12 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.76 -0.12 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.33 -0.11 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.89 -0.09 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.53 -0.07 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.24 -0.04 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 -0.03 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 -0.02 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 -0.02 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.02 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 0.00 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 0.00 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 +0.01 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 0.00 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 0.00 24 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 3.73 -0.10 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.48 -0.11 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.23 -0.12 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.00 -0.12 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.78 -0.11 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.36 -0.11 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.95 -0.10 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.65 -0.09 23 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.36 -0.07 22 0 45 0
29JUN27 12.50 C 0.00 0.00 0.00 1.10 -0.08 22 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.89 -0.05 22 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.74 -0.02 22 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.37 -0.03 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.29 -0.02 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
TOTAL CALL 201 30,982 +154
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 217 0 7,500 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 203 0 7,500 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 50 0
29JUN26 13.00 P 0.48 0.48 0.43 0.34 +0.10 21 671 654 -181
29JUN26 13.50 P 0.00 0.00 0.00 0.83 +0.13 0 0 264 0
29JUN26 14.00 P 0.00 0.00 0.00 1.33 +0.13 0 0 1,026 0
29JUN26 14.50 P 0.00 0.00 0.00 1.83 +0.13 0 0 55 0
29JUN26 15.00 P 0.00 0.00 0.00 2.35 +0.15 107 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.85 +0.15 123 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.33 +0.13 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.83 +0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.35 +0.15 167 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.83 +0.11 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.35 +0.13 194 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.85 +0.11 206 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.35 +0.11 218 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.85 +0.11 229 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.35 +0.11 240 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.35 +0.11 261 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30JUL26 12.50 P 0.23 0.23 0.23 0.22 +0.04 20 200 605 +200
30JUL26 13.00 P 0.00 0.00 0.00 0.48 +0.07 19 0 325 0
30JUL26 13.50 P 1.01 1.02 0.95 0.88 +0.10 20 400 620 -400
30JUL26 14.00 P 0.00 0.00 0.00 1.33 +0.12 0 0 478 0
30JUL26 14.50 P 1.89 1.97 1.89 1.83 +0.13 0 120 226 +120
30JUL26 15.00 P 0.00 0.00 0.00 2.37 +0.17 39 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.85 +0.15 41 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.37 +0.17 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.83 +0.13 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.35 +0.15 55 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.83 +0.11 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.35 +0.11 64 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.85 +0.11 68 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.39 +0.05 23 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.64 +0.06 22 0 155 0
28AUG26 13.50 P 0.00 0.00 0.00 0.97 +0.06 22 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.40 +0.11 23 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.85 +0.12 23 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.37 +0.13 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.85 +0.12 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.37 +0.14 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.85 +0.12 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.35 +0.12 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.85 +0.12 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.35 +0.11 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.85 +0.11 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 +0.04 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.69 +0.06 22 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 1.01 +0.08 21 0 248 0
29SEP26 13.50 P 0.00 0.00 0.00 1.38 +0.09 20 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.85 +0.11 23 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.70 +0.12 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 3.17 +0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.65 +0.13 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 4.14 +0.14 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.63 +0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.13 +0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.62 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.11 +0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.60 +0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.10 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.59 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.57 +0.13 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 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.03 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.60 +0.04 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.86 +0.06 21 0 125 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 +0.07 22 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.55 +0.09 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.95 +0.10 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.30 +0.10 17 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 +0.11 0 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 3.19 +0.11 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.67 +0.13 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.15 +0.13 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.64 +0.13 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.62 +0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.11 +0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.60 +0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.10 +0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.59 +0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.57 +0.13 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.04 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 +0.04 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 +0.04 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 +0.04 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 +0.07 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 1.08 +0.11 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.37 +0.10 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.72 +0.13 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.09 +0.13 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.49 +0.11 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.92 +0.13 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.36 +0.12 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.81 +0.13 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 4.26 +0.12 20 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.73 +0.13 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.20 +0.12 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.69 +0.14 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.18 +0.15 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.65 +0.14 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.13 +0.14 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.86 +0.03 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 1.11 +0.04 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.42 +0.07 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.75 +0.07 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.12 +0.08 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.54 +0.09 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.96 +0.10 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.39 +0.10 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.84 +0.11 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.30 +0.13 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.76 +0.13 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.23 +0.14 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.70 +0.14 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.19 +0.15 0 0 0 0
TOTAL PUT 1,391 26,094 -261
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$ 98.75
26JUN26 80.00 C 0.00 0.00 0.00 18.75 - 0 0 0 -
26JUN26 82.50 C 0.00 0.00 0.00 16.25 -4.66 0 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 13.75 -4.66 0 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 11.25 -4.66 0 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 8.75 -4.66 0 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 6.25 -4.66 0 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 3.75 -4.67 0 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 1.25 -4.73 0 0 0 0
26JUN26 100.00 C 0.47 0.47 0.10 0.00 -3.84 0 157 147 +147
26JUN26 102.50 C 0.72 0.72 0.09 0.00 -2.00 0 202 198 +198
26JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.82 0 0 76 0
26JUN26 107.50 C 0.05 0.05 0.05 0.00 -0.26 0 1 161 0
26JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 378 0
26JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 760 0
26JUN26 115.00 C 0.09 0.09 0.09 0.00 -0.01 0 4 1,091 -4
26JUN26 117.50 C 0.01 0.03 0.01 0.00 -0.01 0 28 1,031 -8
26JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 648 0
26JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
26JUN26 125.00 C 0.01 0.01 0.01 0.00 -0.01 0 61 186 -61
26JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,053 0
26JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
26JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 56.76 -4.65 247 0 0 -800
29JUN26 43.00 C 0.00 0.00 0.00 55.76 -4.65 0 0 0 -300
29JUN26 44.00 C 0.00 0.00 0.00 54.76 -4.65 0 0 0 -200
29JUN26 45.00 C 0.00 0.00 0.00 53.76 -4.65 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 52.76 -4.65 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 51.76 -4.65 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 50.76 -4.65 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 49.76 -4.66 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 48.76 -4.66 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.26 -4.66 0 0 0 -30
29JUN26 55.00 C 0.00 0.00 0.00 43.76 -4.66 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 41.26 -4.66 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.76 -4.66 0 0 68 -99
29JUN26 62.50 C 0.00 0.00 0.00 36.26 -4.66 0 0 0 -30
29JUN26 65.00 C 0.00 0.00 0.00 33.77 -4.65 155 0 0 -30
29JUN26 67.50 C 0.00 0.00 0.00 31.27 -4.65 141 0 0 -30
29JUN26 70.00 C 0.00 0.00 0.00 28.77 -4.65 126 0 317 -60
29JUN26 72.50 C 0.00 0.00 0.00 26.27 -4.65 113 0 0 -60
29JUN26 75.00 C 0.00 0.00 0.00 23.77 -4.65 99 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 21.27 -4.65 86 0 22 -28
29JUN26 80.00 C 0.00 0.00 0.00 18.77 -4.65 74 0 675 -11
29JUN26 82.50 C 0.00 0.00 0.00 16.27 -4.66 61 0 263 0
29JUN26 85.00 C 0.00 0.00 0.00 13.77 -4.66 47 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 11.27 -4.66 0 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 8.78 -5.05 42 0 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 6.46 -4.49 53 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 4.19 -4.33 47 0 271 0
29JUN26 97.50 C 0.00 0.00 0.00 2.29 -4.12 44 0 166 0
29JUN26 100.00 C 1.56 1.56 0.92 1.01 -3.30 43 1,356 1,364 +1,095
29JUN26 102.50 C 1.28 1.35 0.36 0.36 -2.26 43 553 489 -72
29JUN26 105.00 C 0.62 0.62 0.15 0.10 -1.32 43 363 2,389 +173
29JUN26 107.50 C 0.20 0.20 0.14 0.02 -0.66 42 85 1,860 -15
29JUN26 110.00 C 0.15 0.15 0.11 0.01 -0.28 48 106 6,557 0
29JUN26 112.50 C 0.03 0.03 0.03 0.01 -0.10 56 60 3,928 -15
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 10,215 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3,315 0
29JUN26 120.00 C 0.03 0.03 0.03 0.01 0.00 81 1 8,313 -1
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3,839 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 11,628 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2,475 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10,602 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 2,712 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2,916 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,999 0
29JUN26 140.00 C 0.10 0.10 0.10 0.01 0.00 136 6 8,228 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 142 0 2,517 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 148 0 4,577 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 153 0 1,779 0
29JUN26 150.00 C 0.02 0.02 0.02 0.01 0.00 159 6 13,718 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 165 0 663 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 170 0 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 176 0 574 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 181 0 3,114 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 186 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 191 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 196 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 201 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 206 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 211 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 215 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 220 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 224 0 384 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 229 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 233 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 237 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 242 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 246 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 250 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 254 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 262 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 269 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 277 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 284 0 1,026 0
03JUL26 80.00 C 0.00 0.00 0.00 18.80 - 55 0 0 -
03JUL26 82.50 C 0.00 0.00 0.00 16.31 -4.80 53 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 13.85 -4.62 53 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 11.44 -4.56 53 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 9.14 -4.69 53 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 7.02 -4.19 53 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 5.21 -3.78 54 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 3.60 -3.36 53 0 0 0
03JUL26 100.00 C 2.87 2.87 2.35 2.35 -2.99 53 40 38 +38
03JUL26 102.50 C 2.02 2.05 1.73 1.52 -2.29 54 47 45 +43
03JUL26 105.00 C 1.13 1.15 0.90 0.90 -1.70 54 181 390 +86
03JUL26 107.50 C 1.05 1.10 0.59 0.50 -1.19 54 166 167 +134
03JUL26 110.00 C 0.72 0.78 0.40 0.26 -0.79 53 2,898 2,812 +2,695
03JUL26 112.50 C 0.42 0.43 0.27 0.13 -0.49 53 135 179 +7
03JUL26 115.00 C 0.29 0.30 0.20 0.06 -0.29 53 180 179 +118
03JUL26 117.50 C 0.21 0.21 0.21 0.03 -0.16 54 15 46 -14
03JUL26 120.00 C 0.14 0.14 0.14 0.02 -0.08 57 15 112 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 30 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 15 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 38.91 -4.65 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 36.42 -4.65 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 34.01 -4.57 64 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 31.56 -4.53 62 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 29.13 -4.58 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 26.65 -4.66 56 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 24.26 -4.79 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 22.02 -4.39 57 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 19.61 -4.51 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 17.84 -3.65 59 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 15.23 -4.15 51 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 13.26 -3.92 51 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 11.43 -3.71 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 9.86 -3.36 52 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 8.38 -3.06 52 0 0 0
30JUL26 97.50 C 7.04 7.04 7.04 6.92 -3.09 51 3 3 +3
30JUL26 100.00 C 5.87 5.92 5.87 5.69 -2.81 51 35 1,005 +35
30JUL26 102.50 C 5.40 5.40 4.83 4.77 -2.36 52 10 38 +10
30JUL26 105.00 C 0.00 0.00 0.00 3.92 -2.08 52 0 303 0
30JUL26 107.50 C 3.63 3.63 3.21 3.15 -1.83 52 16 937 +1
30JUL26 110.00 C 3.01 3.01 2.66 2.51 -1.56 52 52 991 0
30JUL26 112.50 C 2.72 2.87 2.11 1.98 -1.33 51 126 1,495 +6
30JUL26 115.00 C 2.30 2.30 1.79 1.55 -1.11 51 425 1,708 +365
30JUL26 117.50 C 1.91 1.96 1.51 1.21 -0.92 51 104 1,529 -2
30JUL26 120.00 C 1.55 1.64 1.28 0.93 -0.75 51 79 1,583 +3
30JUL26 122.50 C 1.04 1.04 1.01 0.71 -0.61 51 25 935 -1
30JUL26 125.00 C 0.88 0.88 0.88 0.54 -0.49 51 20 688 0
30JUL26 127.50 C 0.80 0.80 0.71 0.41 -0.39 51 7 1,350 +1
30JUL26 130.00 C 0.85 0.85 0.60 0.30 -0.31 51 18 1,478 -18
30JUL26 132.50 C 0.00 0.00 0.00 0.23 -0.24 51 0 10,837 0
30JUL26 135.00 C 0.00 0.00 0.00 0.17 -0.19 51 0 1,013 0
30JUL26 137.50 C 0.00 0.00 0.00 0.12 -0.15 51 0 1,002 0
30JUL26 140.00 C 0.00 0.00 0.00 0.09 -0.11 51 0 1,465 0
30JUL26 142.50 C 0.00 0.00 0.00 0.07 -0.08 52 0 1,084 0
30JUL26 145.00 C 0.28 0.28 0.28 0.05 -0.06 51 5 1,761 -5
30JUL26 147.50 C 0.25 0.25 0.25 0.04 -0.05 52 10 1,401 -10
30JUL26 150.00 C 0.22 0.22 0.22 0.03 -0.03 52 10 3,562 -10
30JUL26 152.50 C 0.00 0.00 0.00 0.02 -0.03 52 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 929 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 261 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,183 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 237 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 202 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 763 0
28AUG26 60.00 C 0.00 0.00 0.00 39.58 -4.15 75 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 37.05 -4.22 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 34.70 -4.12 67 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 32.05 -4.35 58 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 29.66 -4.35 56 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 27.34 -4.60 54 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 25.11 -4.24 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 22.96 -4.39 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 20.82 -3.89 52 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 19.42 -3.25 58 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 17.00 -3.70 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 15.26 -3.51 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 13.63 -3.44 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 12.12 -3.24 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 10.74 -3.03 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 9.42 -2.87 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 8.31 -2.72 52 0 0 0
28AUG26 102.50 C 7.98 7.98 7.36 7.31 -2.42 53 45 30 +30
28AUG26 105.00 C 7.29 7.29 6.44 6.44 -2.19 53 45 45 +30
28AUG26 107.50 C 6.20 6.20 5.58 5.64 -1.99 53 66 135 +41
28AUG26 110.00 C 4.97 4.97 4.88 4.87 -1.87 53 45 92 +30
28AUG26 112.50 C 0.00 0.00 0.00 4.19 -1.70 53 0 548 0
28AUG26 115.00 C 4.10 4.10 3.75 3.60 -1.52 53 33 945 0
28AUG26 117.50 C 0.00 0.00 0.00 3.08 -1.35 53 0 795 0
28AUG26 120.00 C 3.45 3.45 2.94 2.62 -1.21 53 22 404 0
28AUG26 122.50 C 0.00 0.00 0.00 2.23 -1.07 53 0 523 0
28AUG26 125.00 C 0.00 0.00 0.00 1.89 -0.94 53 0 494 0
28AUG26 127.50 C 0.00 0.00 0.00 1.60 -0.82 53 0 472 0
28AUG26 130.00 C 0.00 0.00 0.00 1.31 -0.76 52 0 669 0
28AUG26 132.50 C 0.00 0.00 0.00 1.10 -0.66 52 0 1,132 0
28AUG26 135.00 C 1.60 1.60 1.60 0.92 -0.53 52 5 1,525 0
28AUG26 137.50 C 0.00 0.00 0.00 0.80 -0.43 53 0 718 0
28AUG26 140.00 C 1.16 1.16 1.10 0.66 -0.38 53 28 1,533 -3
28AUG26 142.50 C 0.00 0.00 0.00 0.54 -0.34 52 0 950 0
28AUG26 145.00 C 0.00 0.00 0.00 0.45 -0.29 52 0 1,065 0
28AUG26 147.50 C 0.00 0.00 0.00 0.37 -0.25 52 0 517 0
28AUG26 150.00 C 0.00 0.00 0.00 0.31 -0.21 52 0 255 0
28AUG26 152.50 C 0.00 0.00 0.00 0.26 -0.18 53 0 120 0
28AUG26 155.00 C 0.70 0.70 0.65 0.22 -0.16 53 13 184 -13
28AUG26 157.50 C 0.00 0.00 0.00 0.18 -0.13 53 0 130 0
28AUG26 160.00 C 0.00 0.00 0.00 0.15 -0.11 53 0 166 0
28AUG26 162.50 C 0.00 0.00 0.00 0.12 -0.10 52 0 229 0
28AUG26 165.00 C 0.00 0.00 0.00 0.10 -0.08 53 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.09 -0.06 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.07 -0.06 53 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.06 -0.05 53 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 302 0
29SEP26 55.00 C 0.00 0.00 0.00 44.68 -4.18 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.25 -4.16 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.68 -4.30 60 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.45 -4.13 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.80 -4.40 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.50 -4.36 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.23 -4.33 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.04 -4.28 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.92 -4.22 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.88 -3.94 51 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 21.95 -3.91 51 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 20.03 -3.71 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 18.43 -3.49 51 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 16.79 -3.40 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.26 -3.40 51 0 65 0
29SEP26 92.50 C 14.39 14.45 14.39 13.64 -3.42 50 90 90 +90
29SEP26 95.00 C 13.03 13.13 12.38 12.44 -3.12 51 625 610 +474
29SEP26 97.50 C 11.78 11.87 11.18 11.16 -2.89 51 454 394 +304
29SEP26 100.00 C 10.70 10.70 10.15 10.05 -2.78 51 203 515 +127
29SEP26 102.50 C 10.00 10.00 9.18 9.10 -2.37 51 282 707 +174
29SEP26 105.00 C 9.19 9.43 8.35 8.17 -2.30 51 144 2,169 +84
29SEP26 107.50 C 7.87 7.87 7.36 7.34 -2.07 52 159 1,337 +69
29SEP26 110.00 C 7.17 7.17 6.61 6.64 -1.94 52 150 2,769 -76
29SEP26 112.50 C 6.47 6.47 5.95 5.91 -1.86 52 440 2,291 +143
29SEP26 115.00 C 5.74 5.74 5.32 5.24 -1.81 52 160 2,998 -6
29SEP26 117.50 C 5.18 5.29 4.79 4.64 -1.66 52 217 1,517 +97
29SEP26 120.00 C 4.36 4.36 4.29 4.10 -1.52 52 56 2,249 +26
29SEP26 122.50 C 3.86 3.86 3.86 3.62 -1.39 52 32 4,259 +32
29SEP26 125.00 C 3.62 3.62 3.62 3.19 -1.27 52 65 8,522 0
29SEP26 127.50 C 0.00 0.00 0.00 2.80 -1.16 52 0 1,408 0
29SEP26 130.00 C 3.25 3.25 3.25 2.46 -1.05 52 1 8,112 +1
29SEP26 132.50 C 0.00 0.00 0.00 2.10 -1.01 51 0 766 0
29SEP26 135.00 C 2.50 2.50 2.50 1.84 -0.83 51 1 1,825 0
29SEP26 137.50 C 0.00 0.00 0.00 1.61 -0.75 51 0 550 0
29SEP26 140.00 C 1.95 1.95 1.95 1.45 -0.69 52 30 3,697 0
29SEP26 142.50 C 0.00 0.00 0.00 1.23 -0.60 51 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 1.07 -0.59 51 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 0.93 -0.49 51 0 2,183 0
29SEP26 150.00 C 1.50 1.50 1.31 0.84 -0.45 52 75 1,887 -5
29SEP26 152.50 C 0.00 0.00 0.00 0.71 -0.39 51 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 0.61 -0.38 51 0 1,484 0
29SEP26 157.50 C 0.00 0.00 0.00 0.53 -0.31 51 0 433 0
29SEP26 160.00 C 1.00 1.00 1.00 0.48 -0.26 51 8 6,356 -8
29SEP26 162.50 C 0.00 0.00 0.00 0.40 -0.25 51 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.35 -0.22 51 0 711 0
29SEP26 167.50 C 0.89 0.89 0.89 0.31 -0.20 51 1 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.27 -0.16 51 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 0.23 -0.15 51 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 0.20 -0.13 51 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 0.17 -0.12 51 0 105 0
29SEP26 180.00 C 0.66 0.66 0.66 0.15 -0.11 51 9 169 -9
29SEP26 182.50 C 0.00 0.00 0.00 0.13 -0.09 51 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.11 -0.09 51 0 193 0
29SEP26 187.50 C 0.00 0.00 0.00 0.10 -0.07 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.09 -0.06 52 0 78 0
29SEP26 192.50 C 0.00 0.00 0.00 0.08 -0.05 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.06 -0.04 52 0 80 0
29SEP26 200.00 C 0.40 0.40 0.40 0.05 -0.04 52 4 1,309 +4
29SEP26 205.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 313 0
29SEP26 215.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 643 0
30DEC26 55.00 C 0.00 0.00 0.00 45.08 -4.53 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.81 -4.49 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.59 -4.44 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.42 -4.39 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.31 -4.33 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 34.27 -4.25 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.28 -4.18 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.37 -4.09 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.53 -4.00 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.66 -4.01 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.17 -3.71 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 23.65 -3.51 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.04 -3.47 51 0 780 0
30DEC26 87.50 C 20.19 20.19 20.19 20.15 -3.78 49 45 45 +45
30DEC26 90.00 C 0.00 0.00 0.00 18.77 -3.66 49 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 17.48 -3.33 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.31 -3.15 49 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 15.14 -3.07 49 0 0 0
30DEC26 100.00 C 14.26 14.38 14.06 14.08 -2.92 49 1,043 1,043 +1,043
30DEC26 102.50 C 13.77 13.77 13.29 13.13 -2.72 50 55 85 +55
30DEC26 105.00 C 12.66 12.66 12.35 12.22 -2.61 50 37 247 +37
30DEC26 107.50 C 0.00 0.00 0.00 11.07 -2.79 49 0 210 0
30DEC26 110.00 C 0.00 0.00 0.00 10.55 -2.44 50 0 17,625 0
30DEC26 112.50 C 0.00 0.00 0.00 9.83 -2.27 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 9.15 -2.17 51 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 8.53 -2.04 51 0 6,485 0
30DEC26 120.00 C 0.00 0.00 0.00 7.60 -2.32 50 0 2,338 0
30DEC26 122.50 C 7.50 7.50 7.50 7.35 -1.88 51 1 893 +1
30DEC26 125.00 C 0.00 0.00 0.00 6.59 -1.97 50 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 6.26 -1.68 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 5.78 -1.58 51 0 3,764 0
30DEC26 132.50 C 0.00 0.00 0.00 5.33 -1.49 51 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 4.91 -1.41 51 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 4.52 -1.33 51 0 873 0
30DEC26 140.00 C 4.80 4.80 4.80 4.17 -1.25 51 1 1,282 -1
30DEC26 142.50 C 0.00 0.00 0.00 3.84 -1.17 51 0 1,560 0
30DEC26 145.00 C 4.21 4.21 4.21 3.53 -1.11 51 5 705 0
30DEC26 147.50 C 3.99 3.99 3.99 3.25 -1.04 51 5 1,084 0
30DEC26 150.00 C 3.67 3.75 3.60 2.99 -0.86 51 11 1,253 -6
30DEC26 152.50 C 0.00 0.00 0.00 2.76 -0.80 51 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 2.54 -0.85 51 0 804 0
30DEC26 157.50 C 3.05 3.05 3.05 2.33 -0.71 51 5 130 0
30DEC26 160.00 C 0.00 0.00 0.00 2.15 -0.66 51 0 321 0
30DEC26 162.50 C 0.00 0.00 0.00 1.97 -0.63 51 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 1.82 -0.58 51 0 507 0
30DEC26 167.50 C 0.00 0.00 0.00 1.67 -0.61 51 0 6,805 0
30DEC26 170.00 C 2.38 2.38 2.38 1.54 -0.51 51 2 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 1.41 -0.48 51 0 120 0
30DEC26 175.00 C 1.99 1.99 1.99 1.30 -0.45 51 65 107 +65
30DEC26 177.50 C 0.00 0.00 0.00 1.19 -0.42 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.07 -0.42 50 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 0.98 -0.40 50 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 0.93 -0.38 51 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 0.83 -0.35 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.76 -0.33 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 0.70 -0.30 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 0.65 -0.28 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 0.61 -0.25 50 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 0.56 -0.23 50 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 43.93 -4.44 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.85 -4.39 49 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 39.84 -4.33 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.88 -4.27 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.98 -4.22 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.15 -4.15 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.39 -4.07 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.69 -3.99 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 29.06 -3.91 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.50 -3.82 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.00 -3.74 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.57 -3.64 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.21 -3.55 49 0 0 0
30MAR27 90.00 C 21.80 21.80 21.80 21.63 -3.73 48 5 5 +5
30MAR27 92.50 C 0.00 0.00 0.00 20.41 -3.62 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 19.16 -3.35 48 0 0 0
30MAR27 97.50 C 18.98 18.98 18.33 18.16 -3.14 49 30 30 +30
30MAR27 100.00 C 17.65 17.65 17.31 17.11 -3.10 49 40 40 +40
30MAR27 102.50 C 16.68 16.68 16.29 16.17 -3.01 49 44 188 +34
30MAR27 105.00 C 15.78 15.78 15.78 15.30 -2.78 49 9 230 0
30MAR27 107.50 C 14.61 14.61 14.61 14.42 -2.73 49 30 181 +30
30MAR27 110.00 C 13.69 13.69 13.69 13.63 -2.63 49 15 166 +15
30MAR27 112.50 C 13.36 13.36 13.36 12.82 -2.59 49 15 566 -15
30MAR27 115.00 C 0.00 0.00 0.00 11.68 -2.95 48 0 198 0
30MAR27 117.50 C 0.00 0.00 0.00 11.66 -2.23 50 0 352 0
30MAR27 120.00 C 0.00 0.00 0.00 10.93 -2.22 50 0 533 0
30MAR27 122.50 C 0.00 0.00 0.00 10.30 -2.18 50 0 229 0
30MAR27 125.00 C 0.00 0.00 0.00 9.68 -2.19 50 0 36 0
30MAR27 127.50 C 0.00 0.00 0.00 9.10 -2.10 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 8.55 -2.02 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 8.03 -1.94 50 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 7.55 -1.85 50 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 7.09 -1.52 50 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 6.66 -1.46 50 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 6.25 -1.41 50 0 129 0
30MAR27 145.00 C 0.00 0.00 0.00 5.87 -1.35 50 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 5.52 -1.29 50 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 5.18 -1.24 50 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 4.73 -1.32 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 4.44 -1.27 49 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 4.17 -1.21 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 4.03 -1.04 50 0 158 0
30MAR27 162.50 C 0.00 0.00 0.00 3.68 -1.10 49 0 322 0
30MAR27 165.00 C 4.45 4.45 4.35 3.56 -0.95 50 90 165 +60
30MAR27 167.50 C 4.27 4.27 4.23 3.34 -0.91 50 60 80 +60
30MAR27 170.00 C 0.00 0.00 0.00 3.05 -0.96 49 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 2.86 -0.92 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 2.69 -0.88 49 0 73 0
30MAR27 177.50 C 3.52 3.52 3.52 2.60 -0.76 50 5 55 -5
30MAR27 180.00 C 0.00 0.00 0.00 2.38 -0.79 49 0 274 0
29JUN27 80.00 C 0.00 0.00 0.00 29.68 - 49 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 28.27 -3.81 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 26.92 -3.73 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 25.62 -3.65 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.38 -3.57 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.20 -3.49 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.88 -3.59 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.82 -3.49 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.74 -3.32 48 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 18.81 -3.17 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.83 -3.18 48 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 17.08 -2.99 49 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 16.08 -3.12 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.45 -2.90 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.26 -3.31 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.02 -2.79 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.51 -2.59 49 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 12.51 -2.79 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.29 -2.36 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.04 -3.00 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.81 -2.52 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.27 -2.34 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.76 -2.15 49 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 9.27 -2.08 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.81 -2.01 49 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 8.37 -1.95 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 7.95 -1.89 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 7.56 -1.82 49 0 1 0
29JUN27 150.00 C 8.20 8.20 8.20 7.18 -1.76 49 11 55 +11
29JUN27 152.50 C 0.00 0.00 0.00 7.03 -1.50 49 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 6.49 -1.64 49 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 6.17 -1.59 49 0 53 0
TOTAL CALL 12,748 356,831 +6,384
26JUN26 80.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26JUN26 97.50 P 0.26 0.30 0.14 0.00 -0.07 0 23 154 +19
26JUN26 100.00 P 0.33 1.42 0.33 1.25 +0.92 0 682 0 -401
26JUN26 102.50 P 1.60 3.10 1.50 3.75 +2.75 0 133 0 -403
26JUN26 105.00 P 5.10 6.71 5.00 6.25 +3.93 0 132 0 -534
26JUN26 107.50 P 7.50 10.20 7.50 8.75 +4.54 0 190 0 -340
26JUN26 110.00 P 9.60 11.00 9.60 11.25 +4.60 0 141 0 -430
26JUN26 112.50 P 0.00 0.00 0.00 13.75 +4.64 0 0 0 -103
26JUN26 115.00 P 0.00 0.00 0.00 16.25 +4.65 0 0 0 -235
26JUN26 117.50 P 0.00 0.00 0.00 18.75 +4.65 0 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 21.25 +4.65 0 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 23.75 +4.65 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 26.25 +4.65 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 28.75 +4.65 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 31.25 +4.65 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 33.75 +4.65 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 36.25 +4.65 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 38.75 +4.65 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 326 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 317 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 278 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 270 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 263 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 245 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 229 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 213 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 197 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 181 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 167 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 153 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,330 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 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 89 0 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 606 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 698 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 943 0
29JUN26 90.00 P 0.08 0.08 0.06 0.01 0.00 43 5 7,229 0
29JUN26 92.50 P 0.12 0.17 0.12 0.07 +0.04 42 60 1,126 +60
29JUN26 95.00 P 0.35 0.47 0.33 0.31 +0.22 42 512 1,395 +140
29JUN26 97.50 P 0.49 1.19 0.43 0.97 +0.67 42 362 1,586 -100
29JUN26 100.00 P 1.00 2.40 1.00 2.16 +1.43 40 3,933 8,393 -1,155
29JUN26 102.50 P 2.47 5.29 2.47 4.08 +2.51 42 613 6,503 -228
29JUN26 105.00 P 5.00 6.07 5.00 6.33 +3.46 42 45 8,944 -42
29JUN26 107.50 P 4.75 8.85 4.75 8.76 +4.01 43 307 4,889 -306
29JUN26 110.00 P 10.00 11.40 10.00 11.25 +4.40 0 65 14,858 0
29JUN26 112.50 P 13.80 13.80 13.20 13.75 +4.57 0 6 3,274 -930
29JUN26 115.00 P 0.00 0.00 0.00 16.25 +4.63 0 0 3,660 -4,520
29JUN26 117.50 P 17.60 18.06 17.60 18.75 +4.65 0 52 1,736 -1,173
29JUN26 120.00 P 18.90 21.35 18.90 21.25 +4.65 0 18 7,713 -2,232
29JUN26 122.50 P 23.05 23.05 23.05 23.75 +4.65 0 3 1,078 -1,763
29JUN26 125.00 P 26.30 26.30 25.82 26.25 +4.65 0 6 3,441 -141
29JUN26 127.50 P 28.40 28.85 28.40 28.75 +4.65 0 3 4,085 0
29JUN26 130.00 P 29.00 30.00 29.00 31.25 +4.65 0 61 7,393 0
29JUN26 132.50 P 0.00 0.00 0.00 33.75 +4.65 0 0 1,240 0
29JUN26 135.00 P 36.00 36.00 36.00 36.25 +4.65 0 4 1,191 0
29JUN26 137.50 P 0.00 0.00 0.00 38.75 +4.65 0 0 175 0
29JUN26 140.00 P 0.00 0.00 0.00 41.29 +4.69 164 0 2,726 0
29JUN26 142.50 P 0.00 0.00 0.00 43.75 +4.65 0 0 120 0
29JUN26 145.00 P 0.00 0.00 0.00 46.25 +4.65 0 0 5 0
29JUN26 147.50 P 0.00 0.00 0.00 48.75 +4.65 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.25 +4.65 0 0 900 0
29JUN26 152.50 P 0.00 0.00 0.00 53.75 +4.65 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 56.25 +4.65 0 0 27 0
29JUN26 157.50 P 0.00 0.00 0.00 58.75 +4.65 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.25 +4.65 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.75 +4.65 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.25 +4.65 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.75 +4.65 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.25 +4.65 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.78 +4.68 240 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.28 +4.68 246 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.78 +4.68 251 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.28 +4.68 257 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.78 +4.68 262 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.28 +4.68 267 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 88.75 +4.65 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 91.25 +4.65 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 93.75 +4.65 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 96.25 +4.65 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 98.75 +4.65 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 101.25 +4.65 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 106.25 +4.65 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 111.25 +4.65 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 116.25 +4.65 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 121.25 +4.65 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
03JUL26 82.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.06 +0.04 54 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.15 +0.10 54 0 0 0
03JUL26 90.00 P 0.50 0.50 0.40 0.36 +0.25 54 260 250 +250
03JUL26 92.50 P 0.82 0.82 0.72 0.75 +0.49 54 106 106 +106
03JUL26 95.00 P 0.78 1.33 0.78 1.36 +0.81 53 745 734 +729
03JUL26 97.50 P 2.10 2.10 2.08 2.27 +1.27 53 32 70 -30
03JUL26 100.00 P 2.92 3.69 2.92 3.60 +1.90 53 32 220 +21
03JUL26 102.50 P 0.00 0.00 0.00 5.19 +2.53 53 0 93 0
03JUL26 105.00 P 0.00 0.00 0.00 7.07 +3.14 53 0 80 0
03JUL26 107.50 P 8.85 8.85 8.85 9.19 +3.67 53 1 34 0
03JUL26 110.00 P 0.00 0.00 0.00 11.46 +3.91 53 0 2 0
03JUL26 112.50 P 0.00 0.00 0.00 13.84 +4.19 53 0 4 0
03JUL26 115.00 P 0.00 0.00 0.00 16.28 +4.39 53 0 5 0
03JUL26 117.50 P 0.00 0.00 0.00 18.75 +4.51 0 0 2 0
03JUL26 120.00 P 0.00 0.00 0.00 21.29 +4.63 67 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 23.75 +4.57 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 26.25 +4.63 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 28.75 +4.65 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 31.25 +4.65 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 33.75 +4.65 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 36.25 +4.65 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
30JUL26 72.50 P 0.33 0.34 0.33 0.12 +0.06 51 70 10 -60
30JUL26 75.00 P 0.37 0.43 0.37 0.21 +0.11 51 30 40 +30
30JUL26 77.50 P 0.49 0.58 0.49 0.36 +0.19 51 135 90 -30
30JUL26 80.00 P 0.73 0.74 0.73 0.57 +0.28 51 30 120 -30
30JUL26 82.50 P 0.95 1.05 0.95 0.88 +0.41 51 38 399 0
30JUL26 85.00 P 1.33 1.33 1.33 1.29 +0.56 51 15 91 +15
30JUL26 87.50 P 0.00 0.00 0.00 1.83 +0.75 51 0 265 0
30JUL26 90.00 P 2.07 2.54 2.07 2.50 +0.95 51 29 483 +8
30JUL26 92.50 P 2.73 3.33 2.73 3.30 +1.27 51 73 663 -7
30JUL26 95.00 P 3.22 4.40 3.19 4.26 +1.55 51 677 562 +439
30JUL26 97.50 P 4.61 5.40 4.61 5.38 +1.84 50 2,614 3,064 +2,036
30JUL26 100.00 P 5.80 6.78 5.80 6.76 +2.24 51 282 2,108 -67
30JUL26 102.50 P 6.80 8.46 6.65 8.27 +2.53 51 300 1,669 -63
30JUL26 105.00 P 9.36 9.36 9.36 9.80 +2.72 51 40 1,983 0
30JUL26 107.50 P 10.40 11.55 10.40 11.55 +2.90 51 15 870 -6
30JUL26 110.00 P 12.66 13.80 12.66 13.46 +3.18 51 69 5,255 0
30JUL26 112.50 P 14.80 15.11 14.80 15.44 +3.38 51 124 674 -104
30JUL26 115.00 P 0.00 0.00 0.00 17.70 +3.61 53 0 5,797 0
30JUL26 117.50 P 0.00 0.00 0.00 19.94 +4.04 54 0 904 0
30JUL26 120.00 P 22.30 22.30 22.30 22.24 +4.11 56 1 2,337 +1
30JUL26 122.50 P 24.40 24.40 24.27 24.44 +4.08 55 3 6,281 +3
30JUL26 125.00 P 26.60 26.60 26.60 26.83 +4.06 56 1 1,003 +1
30JUL26 127.50 P 0.00 0.00 0.00 29.11 +4.12 55 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 31.56 +4.27 57 0 866 0
30JUL26 132.50 P 33.06 33.53 33.06 33.86 +4.50 53 35 6,990 -15
30JUL26 135.00 P 0.00 0.00 0.00 37.34 +5.44 79 0 632 0
30JUL26 137.50 P 0.00 0.00 0.00 38.82 +4.63 56 0 1,209 0
30JUL26 140.00 P 0.00 0.00 0.00 41.29 +4.64 57 0 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 43.76 +4.64 56 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 46.25 +4.65 0 0 303 -435
30JUL26 147.50 P 0.00 0.00 0.00 48.75 +4.65 0 0 456 -223
30JUL26 150.00 P 0.00 0.00 0.00 51.25 +4.65 0 0 19 -162
30JUL26 152.50 P 0.00 0.00 0.00 53.75 +4.65 0 0 0 -144
30JUL26 155.00 P 0.00 0.00 0.00 56.25 +4.65 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 58.75 +4.65 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 61.25 +4.65 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 63.75 +4.65 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 66.25 +4.65 0 0 0 -15
30JUL26 167.50 P 0.00 0.00 0.00 68.75 +4.65 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 71.25 +4.65 0 0 0 -15
30JUL26 172.50 P 0.00 0.00 0.00 73.78 +4.68 84 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 76.28 +4.68 85 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.07 +0.03 53 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.11 +0.05 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.19 +0.08 53 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.29 +0.12 53 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.44 +0.18 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.65 +0.25 53 0 0 0
28AUG26 75.00 P 1.14 1.14 1.14 0.93 +0.35 53 65 65 +65
28AUG26 77.50 P 1.40 1.45 1.40 1.29 +0.45 53 2 7 +2
28AUG26 80.00 P 1.89 1.89 1.88 1.74 +0.59 53 21 76 +21
28AUG26 82.50 P 0.00 0.00 0.00 2.27 +0.72 53 0 302 0
28AUG26 85.00 P 2.92 2.92 2.91 2.93 +0.91 53 26 178 +26
28AUG26 87.50 P 0.00 0.00 0.00 3.64 +1.00 53 0 0 0
28AUG26 90.00 P 4.51 4.51 4.46 4.47 +1.20 53 30 245 +14
28AUG26 92.50 P 4.85 5.43 4.85 5.43 +1.47 52 32 347 +15
28AUG26 95.00 P 5.50 6.63 5.50 6.54 +1.71 52 168 940 +62
28AUG26 97.50 P 7.07 7.95 7.02 7.81 +1.95 53 185 1,229 +30
28AUG26 100.00 P 8.37 9.21 8.32 9.15 +2.12 53 413 662 +413
28AUG26 102.50 P 10.03 10.63 10.00 10.63 +2.27 53 250 1,135 +175
28AUG26 105.00 P 11.89 12.30 11.89 12.25 +2.69 53 75 496 +45
28AUG26 107.50 P 0.00 0.00 0.00 13.75 +2.65 52 0 421 0
28AUG26 110.00 P 15.93 16.00 15.51 16.00 +3.33 55 68 1,319 0
28AUG26 112.50 P 0.00 0.00 0.00 17.34 +3.02 52 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 19.63 +3.53 55 0 456 0
28AUG26 117.50 P 0.00 0.00 0.00 21.63 +3.19 55 0 1,191 0
28AUG26 120.00 P 0.00 0.00 0.00 23.82 +3.58 56 0 446 0
28AUG26 122.50 P 0.00 0.00 0.00 25.95 +3.70 56 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 28.08 +3.69 57 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 30.25 +3.73 56 0 1,528 0
28AUG26 130.00 P 32.00 32.00 32.00 32.50 +3.81 57 14 1,453 -14
28AUG26 132.50 P 0.00 0.00 0.00 34.99 +4.31 59 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 37.34 +3.90 60 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 39.59 +4.34 59 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 42.24 +4.69 63 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 44.37 +4.50 61 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 46.69 +4.48 60 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 49.12 +4.46 60 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 51.33 +3.91 54 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 53.76 +3.94 52 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 56.25 +4.58 0 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 58.75 +4.08 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 61.25 +4.64 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 63.75 +4.65 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 66.25 +4.65 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 68.75 +4.65 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 71.25 +4.65 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 73.78 +4.68 66 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 76.28 +4.68 67 0 0 0
29SEP26 55.00 P 0.37 0.37 0.37 0.08 +0.03 51 2 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 +0.05 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 +0.08 52 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 +0.11 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 +0.15 51 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.68 +0.21 51 0 51 0
29SEP26 70.00 P 1.25 1.25 1.25 0.95 +0.28 51 1 330 +1
29SEP26 72.50 P 0.00 0.00 0.00 1.27 +0.36 52 0 89 0
29SEP26 75.00 P 2.00 2.00 2.00 1.68 +0.47 52 5 125 0
29SEP26 77.50 P 0.00 0.00 0.00 2.18 +0.57 52 0 12 0
29SEP26 80.00 P 2.70 2.83 2.70 2.73 +0.68 52 11 3,997 -10
29SEP26 82.50 P 0.00 0.00 0.00 3.44 +0.84 52 0 99 0
29SEP26 85.00 P 0.00 0.00 0.00 4.20 +0.97 52 0 513 0
29SEP26 87.50 P 4.88 4.92 4.88 5.05 +1.15 52 30 505 0
29SEP26 90.00 P 5.93 5.93 5.86 5.92 +1.31 51 21 3,080 0
29SEP26 92.50 P 6.92 6.99 6.84 6.99 +1.51 51 60 1,545 0
29SEP26 95.00 P 8.30 8.30 8.03 8.15 +1.69 51 102 1,954 +21
29SEP26 97.50 P 8.95 9.54 8.95 9.43 +1.69 52 186 1,729 +30
29SEP26 100.00 P 10.11 11.03 10.11 10.80 +2.04 52 213 8,823 +3
29SEP26 102.50 P 10.77 12.57 10.76 12.30 +2.31 52 359 7,704 +71
29SEP26 105.00 P 12.27 14.16 12.26 13.89 +2.34 52 105 7,255 0
29SEP26 107.50 P 15.23 15.85 15.23 15.56 +2.51 52 90 5,876 0
29SEP26 110.00 P 0.00 0.00 0.00 17.29 +2.85 53 0 10,608 0
29SEP26 112.50 P 0.00 0.00 0.00 19.19 +3.09 53 0 3,490 0
29SEP26 115.00 P 0.00 0.00 0.00 21.07 +3.01 53 0 4,500 0
29SEP26 117.50 P 0.00 0.00 0.00 23.03 +2.96 54 0 6,247 0
29SEP26 120.00 P 0.00 0.00 0.00 25.06 +3.10 54 0 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 27.16 +3.45 55 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 29.15 +3.61 54 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 31.46 +3.66 56 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 33.62 +3.71 56 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 35.80 +3.82 56 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 38.14 +3.92 57 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 40.37 +4.83 57 0 4,253 0
29SEP26 140.00 P 40.50 40.50 40.50 42.70 +4.00 58 2 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 44.87 +3.93 56 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 47.32 +4.02 58 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 49.64 +3.98 58 0 343 0
29SEP26 150.00 P 49.60 49.60 49.60 51.83 +3.86 56 1 383 0
29SEP26 152.50 P 0.00 0.00 0.00 54.29 +3.91 57 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 56.80 +4.09 59 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 59.20 +4.19 59 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 61.61 +4.20 59 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 63.88 +4.64 55 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 66.44 +4.75 58 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 68.86 +4.71 58 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 71.30 +4.67 57 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 73.78 +4.67 57 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 76.28 +4.68 58 0 30 -5
29SEP26 177.50 P 0.00 0.00 0.00 78.78 +4.68 59 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 81.28 +4.68 60 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 83.78 +4.68 62 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 86.28 +4.68 63 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 88.75 +4.65 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 91.25 +4.65 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 93.75 +4.65 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 96.25 +4.65 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 98.75 +4.65 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 101.25 +4.65 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 106.25 +4.65 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 111.25 +4.65 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 116.25 +4.65 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 121.25 +4.65 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.53 +0.12 50 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 0.76 +0.20 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 1.01 +0.24 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 1.28 +0.28 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.64 +0.33 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 2.12 +0.47 51 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 2.63 +0.56 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 3.20 +0.60 51 0 36 0
30DEC26 75.00 P 3.95 3.95 3.95 3.85 +0.68 51 10 174 0
30DEC26 77.50 P 0.00 0.00 0.00 4.58 +0.81 51 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 5.35 +0.85 51 0 448 0
30DEC26 82.50 P 0.00 0.00 0.00 6.29 +1.05 51 0 183 0
30DEC26 85.00 P 6.59 7.29 6.59 7.21 +1.09 51 67 6,819 +39
30DEC26 87.50 P 0.00 0.00 0.00 8.09 +1.05 50 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 9.31 +1.30 51 0 4,371 0
30DEC26 92.50 P 10.28 10.28 10.28 10.38 +1.37 51 1 3,701 +1
30DEC26 95.00 P 0.00 0.00 0.00 11.76 +1.58 51 0 712 0
30DEC26 97.50 P 13.27 13.30 12.92 13.09 +1.71 51 1,157 2,112 +1,069
30DEC26 100.00 P 14.42 14.42 14.42 14.50 +1.91 51 55 6,559 0
30DEC26 102.50 P 0.00 0.00 0.00 16.02 +1.99 51 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 17.59 +2.24 52 0 983 0
30DEC26 107.50 P 0.00 0.00 0.00 19.23 +2.25 52 0 1,771 0
30DEC26 110.00 P 21.03 21.05 21.03 20.91 +2.54 52 17 19,617 -15
30DEC26 112.50 P 23.00 23.00 23.00 22.73 +2.63 52 15 2,553 -15
30DEC26 115.00 P 24.74 24.74 24.74 24.53 +2.61 53 2 4,940 -2
30DEC26 117.50 P 0.00 0.00 0.00 26.39 +2.73 53 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 28.26 +2.90 53 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 30.27 +2.98 53 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 32.28 +3.00 54 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 34.24 +3.06 53 0 1,221 0
30DEC26 130.00 P 36.71 36.71 36.71 36.09 +2.87 53 2 968 -2
30DEC26 132.50 P 0.00 0.00 0.00 38.43 +3.17 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 40.56 +3.33 55 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 42.49 +4.22 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 44.68 +4.31 54 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 46.63 +4.13 53 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 49.23 +3.60 55 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 50.57 +3.78 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 53.73 +4.74 55 0 394 0
30DEC26 152.50 P 0.00 0.00 0.00 56.00 +4.77 55 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 57.41 +3.93 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 60.57 +4.84 56 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 62.88 +4.88 56 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 65.20 +4.87 56 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 67.53 +4.87 56 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 69.87 +4.86 56 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 71.62 +4.26 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 74.04 +4.32 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 76.46 +4.34 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 78.90 +4.38 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 81.36 +4.42 50 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 83.82 +4.46 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 86.29 +4.50 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 88.77 +4.53 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 91.25 +4.56 0 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 93.75 +4.59 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 96.25 +4.62 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 98.75 +4.64 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 101.25 +4.65 0 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.51 +0.25 50 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 1.85 +0.28 49 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.28 +0.32 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.77 +0.38 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 3.44 +0.56 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 3.93 +0.48 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 4.81 +0.78 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 5.56 +0.81 50 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 6.17 +0.57 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 7.34 +0.89 50 0 262 0
30MAR27 82.50 P 8.55 8.55 8.55 8.31 +0.94 50 1 9 +1
30MAR27 85.00 P 0.00 0.00 0.00 9.30 +1.02 50 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 10.34 +1.12 50 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 11.53 +1.26 50 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 12.55 +1.16 49 0 1,354 0
30MAR27 95.00 P 13.50 14.19 13.50 13.51 +0.99 48 135 381 0
30MAR27 97.50 P 15.79 15.79 15.26 15.44 +1.59 50 2,425 2,487 +2,344
30MAR27 100.00 P 17.24 17.24 17.24 16.92 +1.83 50 75 2,200 0
30MAR27 102.50 P 0.00 0.00 0.00 18.10 +1.64 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 19.98 +2.07 50 0 137 0
30MAR27 107.50 P 21.98 21.98 21.98 21.58 +2.18 50 15 89 +15
30MAR27 110.00 P 0.00 0.00 0.00 23.28 +2.28 51 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 25.10 +2.51 51 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 26.61 +2.32 50 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 28.51 +2.32 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 30.44 +3.04 51 0 187 0
30MAR27 122.50 P 0.00 0.00 0.00 32.27 +3.16 51 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 33.55 +2.62 49 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 35.43 +2.63 49 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 37.42 +2.75 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 39.44 +2.90 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 41.46 +3.00 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 43.49 +3.02 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 45.55 +3.06 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 47.69 +3.17 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 49.84 +3.29 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 52.00 +3.37 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 54.17 +3.40 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 56.35 +3.42 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 58.61 +3.53 49 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 60.87 +3.62 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 63.13 +3.70 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 65.41 +3.74 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 67.69 +3.76 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 70.01 +3.81 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 72.36 +3.89 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 74.71 +3.96 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 77.07 +4.03 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 79.44 +4.05 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 81.82 +4.09 49 0 2 0
29JUN27 80.00 P 9.15 9.15 9.15 9.05 - 50 1 1 -
29JUN27 82.50 P 0.00 0.00 0.00 10.08 +0.88 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.76 +0.58 48 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.36 +1.18 50 0 0 0
29JUN27 90.00 P 13.45 13.45 13.45 13.27 +1.03 49 1 9 +1
29JUN27 92.50 P 0.00 0.00 0.00 14.64 +1.11 49 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 16.07 +1.31 49 0 0 0
29JUN27 97.50 P 17.67 17.77 17.16 17.44 +1.37 49 2,042 2,083 +2,042
29JUN27 100.00 P 17.99 17.99 17.99 18.93 +1.52 49 1 595 +1
29JUN27 102.50 P 0.00 0.00 0.00 20.45 +2.40 49 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 22.02 +1.72 50 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 23.69 +1.92 50 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 25.32 +2.13 50 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 26.57 +1.70 49 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 29.12 +2.64 51 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 30.73 +2.78 51 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 31.72 +2.06 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 33.57 +2.19 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.45 +2.35 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 37.33 +2.43 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.23 +2.45 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.13 +2.47 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 43.14 +2.59 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.17 +2.72 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.20 +2.83 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 49.25 +2.86 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 51.30 +2.87 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 53.39 +2.93 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.55 +3.04 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 57.71 +3.15 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 59.88 +3.24 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 62.06 +3.26 49 0 0 0
TOTAL PUT 21,672 402,123 -6,140
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 124.70
26JUN26 102.50 C 0.00 0.00 0.00 22.20 -3.84 0 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 19.70 -3.71 0 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 17.20 -3.71 0 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 14.70 -3.71 0 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 12.20 -3.71 0 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 9.70 -3.71 0 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 7.20 -3.71 0 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 4.70 -3.74 0 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 2.20 -3.85 0 0 0 0
26JUN26 125.00 C 1.30 1.30 0.56 0.00 -4.00 0 58 45 +20
26JUN26 127.50 C 0.42 0.77 0.23 0.00 -2.22 0 335 590 +256
26JUN26 130.00 C 0.05 0.05 0.05 0.00 -1.03 0 10 200 -10
26JUN26 132.50 C 0.04 0.04 0.04 0.00 -0.39 0 20 191 0
26JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 255 0
26JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 294 0
26JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
26JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
26JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 22.89 -3.15 160 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 20.32 -3.11 140 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 17.74 -3.19 121 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.17 -3.27 102 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 12.60 -3.35 84 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 9.75 -3.72 41 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.32 -3.73 40 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.07 -3.65 40 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 3.14 -3.43 40 0 15 0
29JUN26 125.00 C 2.02 2.02 2.02 1.69 -3.13 40 50 50 +30
29JUN26 127.50 C 1.45 1.57 1.00 0.78 -2.45 40 25 103 +11
29JUN26 130.00 C 0.50 0.88 0.40 0.30 -1.71 40 284 2,527 +104
29JUN26 132.50 C 0.35 0.49 0.35 0.10 -1.07 40 60 690 +45
29JUN26 135.00 C 0.00 0.00 0.00 0.03 -0.59 41 0 249 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.30 42 0 59 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.13 49 0 375 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 467 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 970 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 485 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 323 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 617 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 860 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2,220 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,658 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,185 0
29JUN26 165.00 C 0.03 0.03 0.03 0.01 0.00 109 3 853 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 114 0 708 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 119 0 650 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 124 0 886 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 129 0 676 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 134 0 483 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 139 0 964 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 143 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 148 0 676 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 152 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 157 0 436 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 161 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 166 0 998 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 170 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 174 0 3,346 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 182 0 900 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 190 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 198 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 205 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 212 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 219 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 226 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 233 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 239 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 246 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 252 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 258 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 264 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 270 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 276 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 281 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 287 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 292 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 297 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 303 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 313 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 322 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 332 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 341 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 349 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 358 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 366 0 228 0
03JUL26 102.50 C 0.00 0.00 0.00 22.94 -3.39 105 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 20.38 -3.17 93 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 17.86 -3.15 82 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 15.17 -3.40 65 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 12.60 -3.57 54 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 10.40 -3.45 54 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 8.36 -3.27 54 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 6.53 -3.04 54 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 4.97 -2.72 54 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 3.60 -2.61 53 0 5 0
03JUL26 127.50 C 0.00 0.00 0.00 2.55 -2.20 53 0 0 0
03JUL26 130.00 C 2.10 2.10 2.10 1.79 -1.74 54 20 20 +20
03JUL26 132.50 C 1.54 1.54 1.54 1.19 -1.36 54 15 75 0
03JUL26 135.00 C 0.93 0.93 0.93 0.76 -1.03 54 10 179 0
03JUL26 137.50 C 0.00 0.00 0.00 0.47 -0.75 54 0 158 0
03JUL26 140.00 C 0.45 0.45 0.45 0.28 -0.53 54 10 90 0
03JUL26 142.50 C 0.40 0.40 0.38 0.16 -0.36 54 30 45 +30
03JUL26 145.00 C 0.25 0.25 0.25 0.09 -0.24 54 15 25 +10
03JUL26 147.50 C 0.00 0.00 0.00 0.05 -0.15 54 0 15 0
03JUL26 150.00 C 0.00 0.00 0.00 0.03 -0.09 55 0 0 0
03JUL26 152.50 C 0.00 0.00 0.00 0.02 -0.05 57 0 0 0
03JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
03JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.25 -2.95 64 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 22.07 -2.70 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 19.98 -2.57 60 0 0 0
30JUL26 110.00 C 18.62 18.62 18.62 17.99 -2.54 59 60 60 +60
30JUL26 112.50 C 0.00 0.00 0.00 15.64 -2.94 54 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 13.93 -2.79 54 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 12.34 -2.63 54 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 10.99 -2.35 55 0 210 0
30JUL26 122.50 C 9.65 10.63 9.46 9.64 -2.27 55 293 533 +263
30JUL26 125.00 C 8.22 9.32 8.18 8.20 -2.11 53 300 495 +300
30JUL26 127.50 C 7.35 8.10 7.20 7.31 -2.04 55 195 375 +180
30JUL26 130.00 C 6.59 6.79 6.22 6.22 -1.95 54 60 223 +60
30JUL26 132.50 C 5.70 6.12 5.70 5.37 -1.74 54 33 117 +30
30JUL26 135.00 C 0.00 0.00 0.00 4.67 -1.49 55 0 156 0
30JUL26 137.50 C 0.00 0.00 0.00 3.97 -1.29 55 0 254 0
30JUL26 140.00 C 3.80 3.80 3.75 3.35 -1.17 55 20 4,232 +14
30JUL26 142.50 C 0.00 0.00 0.00 2.82 -1.04 55 0 370 0
30JUL26 145.00 C 0.00 0.00 0.00 2.36 -0.91 55 0 306 0
30JUL26 147.50 C 2.08 2.08 2.08 1.97 -0.79 55 3 141 0
30JUL26 150.00 C 0.00 0.00 0.00 1.63 -0.69 55 0 489 0
30JUL26 152.50 C 0.00 0.00 0.00 1.35 -0.60 55 0 337 0
30JUL26 155.00 C 0.00 0.00 0.00 1.11 -0.51 55 0 344 0
30JUL26 157.50 C 0.00 0.00 0.00 0.91 -0.44 55 0 443 0
30JUL26 160.00 C 0.98 0.98 0.98 0.74 -0.37 54 9 193 0
30JUL26 162.50 C 0.00 0.00 0.00 0.60 -0.32 54 0 153 0
30JUL26 165.00 C 0.00 0.00 0.00 0.49 -0.26 54 0 254 0
30JUL26 167.50 C 0.00 0.00 0.00 0.40 -0.22 55 0 195 0
30JUL26 170.00 C 0.00 0.00 0.00 0.31 -0.19 54 0 237 0
30JUL26 172.50 C 0.00 0.00 0.00 0.25 -0.16 54 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 0.20 -0.12 54 0 240 0
30JUL26 177.50 C 0.00 0.00 0.00 0.16 -0.10 54 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.13 -0.09 54 0 299 0
30JUL26 182.50 C 0.00 0.00 0.00 0.11 -0.06 55 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 0.08 -0.06 54 0 172 0
30JUL26 187.50 C 0.00 0.00 0.00 0.07 -0.04 55 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.05 -0.04 54 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 -0.03 54 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 26.47 -2.44 63 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.68 -2.26 63 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.86 -2.44 62 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.08 -2.25 61 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 19.41 -2.21 61 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 17.91 -2.08 61 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 15.96 -2.49 58 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 14.62 -2.37 58 0 0 0
28AUG26 122.50 C 13.69 13.69 13.69 13.36 -2.25 58 15 75 +15
28AUG26 125.00 C 12.65 13.16 12.44 12.20 -2.24 58 60 265 +60
28AUG26 127.50 C 11.53 12.03 11.53 11.12 -2.12 58 45 353 +45
28AUG26 130.00 C 10.05 10.96 10.05 10.12 -2.18 58 90 287 +90
28AUG26 132.50 C 9.53 9.95 9.53 9.07 -1.99 58 30 285 +30
28AUG26 135.00 C 8.54 8.54 8.54 8.24 -1.84 58 15 227 +15
28AUG26 137.50 C 8.22 8.22 8.22 7.40 -1.81 58 15 280 +15
28AUG26 140.00 C 0.00 0.00 0.00 6.73 -1.64 58 0 238 0
28AUG26 142.50 C 0.00 0.00 0.00 6.22 -1.41 59 0 300 0
28AUG26 145.00 C 0.00 0.00 0.00 5.62 -1.28 59 0 343 0
28AUG26 147.50 C 0.00 0.00 0.00 4.90 -1.33 58 0 253 0
28AUG26 150.00 C 0.00 0.00 0.00 4.52 -0.94 59 0 436 0
28AUG26 152.50 C 0.00 0.00 0.00 4.05 -0.86 59 0 555 0
28AUG26 155.00 C 0.00 0.00 0.00 3.51 -0.90 58 0 308 0
28AUG26 157.50 C 0.00 0.00 0.00 3.14 -0.82 58 0 353 0
28AUG26 160.00 C 3.24 3.24 3.24 2.80 -0.75 58 1 227 +1
28AUG26 162.50 C 0.00 0.00 0.00 2.49 -0.69 58 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 2.22 -0.63 58 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 1.97 -0.57 58 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 1.75 -0.52 58 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 1.55 -0.47 58 0 159 0
28AUG26 175.00 C 0.00 0.00 0.00 1.37 -0.43 58 0 77 0
28AUG26 177.50 C 0.00 0.00 0.00 1.22 -0.38 58 0 45 0
28AUG26 180.00 C 0.00 0.00 0.00 1.07 -0.36 58 0 313 0
28AUG26 182.50 C 0.00 0.00 0.00 0.95 -0.32 58 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 0.84 -0.28 58 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 0.74 -0.26 58 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 0.65 -0.23 58 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 0.57 -0.21 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.51 -0.18 58 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 0.45 -0.16 58 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.39 -0.15 58 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 28.48 -2.19 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.45 -2.36 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 25.01 -2.00 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 23.06 -2.33 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.48 -2.20 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.14 -1.78 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 18.77 -1.72 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 17.07 -2.02 57 0 2 0
29SEP26 122.50 C 15.73 16.45 15.73 15.86 -2.16 57 45 75 +45
29SEP26 125.00 C 15.24 15.24 15.09 14.73 -2.25 57 30 76 +30
29SEP26 127.50 C 14.67 14.67 14.67 13.66 -2.15 57 15 60 +15
29SEP26 130.00 C 12.63 12.63 12.63 12.67 -2.04 57 15 45 +15
29SEP26 132.50 C 0.00 0.00 0.00 11.74 -1.93 57 0 30 0
29SEP26 135.00 C 0.00 0.00 0.00 10.84 -1.86 57 0 34 0
29SEP26 137.50 C 0.00 0.00 0.00 10.03 -1.77 57 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 9.13 -1.80 56 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 8.68 -1.45 58 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 8.04 -1.31 58 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 7.18 -1.44 57 0 48 0
29SEP26 150.00 C 0.00 0.00 0.00 6.60 -1.11 57 0 201 0
29SEP26 152.50 C 0.00 0.00 0.00 6.06 -1.04 57 0 411 0
29SEP26 155.00 C 0.00 0.00 0.00 5.56 -0.97 57 0 473 0
29SEP26 157.50 C 0.00 0.00 0.00 5.10 -0.90 57 0 185 0
29SEP26 160.00 C 5.31 5.31 5.31 4.67 -0.84 57 2 991 -2
29SEP26 162.50 C 0.00 0.00 0.00 4.28 -0.78 57 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 3.92 -0.72 57 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 3.58 -0.68 57 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 3.28 -0.62 57 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 2.99 -0.58 57 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 2.74 -0.53 57 0 146 0
29SEP26 177.50 C 0.00 0.00 0.00 2.50 -0.49 57 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 2.28 -0.46 57 0 5,306 0
29SEP26 182.50 C 0.00 0.00 0.00 2.08 -0.42 57 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 1.90 -0.38 57 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 1.73 -0.36 57 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 1.57 -0.33 57 0 4,440 0
29SEP26 192.50 C 0.00 0.00 0.00 1.43 -0.31 57 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.31 -0.28 57 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 1.19 -0.26 57 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 1.08 -0.24 57 0 4,750 0
29SEP26 205.00 C 0.00 0.00 0.00 0.89 -0.20 57 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 0.74 -0.17 57 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 0.61 -0.14 57 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 0.50 -0.12 57 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 0.42 -0.10 57 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 0.34 -0.09 57 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 0.28 -0.07 57 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.23 -0.06 57 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 0.19 -0.05 57 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.16 -0.04 57 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.13 -0.03 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 -0.03 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 61 0 139 0
30DEC26 102.50 C 0.00 0.00 0.00 32.99 -1.98 59 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.59 -1.78 59 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 30.02 -1.80 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.53 -1.80 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.25 -1.65 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.93 -1.64 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.44 -1.90 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.48 -1.61 58 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.14 -1.74 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.04 -1.58 57 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 20.20 -1.33 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.97 -1.57 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.05 -1.45 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.19 -1.37 57 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.37 -1.30 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.57 -1.24 57 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.82 -1.21 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.89 -1.43 57 0 22 0
30DEC26 147.50 C 0.00 0.00 0.00 13.44 -1.11 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.79 -1.02 58 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 12.19 -0.90 58 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 11.59 -0.82 58 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 11.00 -0.76 58 0 320 0
30DEC26 160.00 C 10.51 10.51 10.51 10.13 -1.01 57 1 349 +1
30DEC26 162.50 C 0.00 0.00 0.00 9.89 -0.66 58 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 9.37 -0.63 58 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 8.62 -0.85 57 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 8.42 -0.54 58 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 7.98 -0.51 58 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 7.34 -0.70 57 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 7.16 -0.22 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 6.79 -0.41 58 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 6.43 -0.19 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 6.09 -0.17 58 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 5.77 -0.15 58 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 5.47 -0.14 58 0 7 0
30DEC26 192.50 C 0.00 0.00 0.00 5.18 -0.12 58 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 4.91 -0.11 58 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 4.65 -0.10 58 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 4.41 -0.08 58 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 3.95 -0.07 58 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 3.55 -0.05 58 0 116 0
30DEC26 215.00 C 4.00 4.00 4.00 3.19 -0.03 58 2 96 +2
30DEC26 220.00 C 0.00 0.00 0.00 2.86 -0.02 58 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 2.49 -0.09 57 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 2.31 0.00 58 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.01 -0.06 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 1.81 -0.04 57 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 1.62 -0.04 57 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 1.46 -0.03 57 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 1.31 -0.02 57 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 1.18 -0.01 57 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 1.06 -0.01 57 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 0.95 -0.01 57 0 56 0
30DEC26 275.00 C 0.00 0.00 0.00 0.86 0.00 57 0 28 0
30DEC26 280.00 C 0.00 0.00 0.00 0.77 0.00 57 0 84 0
30DEC26 285.00 C 0.00 0.00 0.00 0.70 +0.01 57 0 21 0
30DEC26 290.00 C 0.00 0.00 0.00 0.63 +0.01 57 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 0.57 +0.01 57 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 0.51 +0.01 57 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 0.42 +0.02 57 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.34 +0.01 57 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.28 +0.01 57 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.23 +0.02 57 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.19 +0.02 57 0 219 0
30MAR27 102.50 C 0.00 0.00 0.00 36.97 -1.84 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 35.57 -2.02 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.19 -1.77 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.93 -1.66 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.62 -1.65 58 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 30.39 -1.60 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 29.25 -1.52 58 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.08 -1.50 58 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 27.02 -1.44 58 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.90 -1.47 58 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.85 -1.47 58 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.92 -1.39 58 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.89 -1.46 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 22.04 -1.40 57 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 21.17 -1.38 57 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 20.32 -1.36 57 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 19.50 -1.33 57 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 18.69 -1.40 57 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 17.96 -1.36 57 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 17.24 -1.40 57 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 16.54 -1.38 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 15.87 -1.33 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 15.23 -1.28 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.62 -1.23 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 14.02 -1.20 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 13.46 -1.15 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 12.91 -1.11 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 12.39 -1.07 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 11.89 -1.03 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 11.41 -0.99 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 10.95 -0.95 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 10.51 -0.92 57 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 10.09 -0.88 57 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 9.68 -0.85 57 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 9.29 -0.82 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 8.92 -0.78 57 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 8.56 -0.76 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 8.22 -0.73 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 7.89 -0.70 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 7.57 -0.68 57 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 6.98 -0.62 57 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 6.44 -0.57 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 5.94 -0.53 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 5.48 -0.49 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 5.05 -0.46 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 4.66 -0.42 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 4.31 -0.38 56 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 3.98 -0.35 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 3.67 -0.33 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 3.40 -0.30 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 3.14 -0.28 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.90 -0.26 56 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 2.68 -0.24 56 0 81 0
29JUN27 102.50 C 0.00 0.00 0.00 40.29 -2.38 58 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 38.97 -2.31 58 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 37.68 -1.72 58 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 36.27 -1.86 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 35.06 -1.80 57 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 33.90 -1.71 57 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.78 -1.71 57 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.77 -1.60 57 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 30.66 -1.63 57 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 28.83 -2.62 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 28.14 -2.10 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.22 -2.22 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 26.33 -2.16 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 25.48 -2.19 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 24.65 -2.14 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 23.86 -2.08 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 23.10 -2.03 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 22.37 -1.93 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 21.67 -1.82 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 21.02 -1.68 57 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 20.32 -1.64 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 19.63 -1.60 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 18.97 -1.56 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 18.34 -1.51 56 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 17.72 -1.47 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 17.13 -1.43 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 16.55 -1.40 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 16.00 -1.36 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 15.47 -1.32 56 0 3 0
TOTAL CALL 2,299 111,977 +1,800
26JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 62 0
26JUN26 122.50 P 0.10 0.10 0.10 0.00 -0.14 0 10 63 0
26JUN26 125.00 P 0.96 0.96 0.32 0.30 -0.19 0 187 0 -113
26JUN26 127.50 P 0.00 0.00 0.00 2.80 +1.59 0 0 0 -226
26JUN26 130.00 P 0.00 0.00 0.00 5.30 +2.78 0 0 0 -178
26JUN26 132.50 P 0.00 0.00 0.00 7.80 +3.46 0 0 0 -69
26JUN26 135.00 P 9.95 9.95 9.95 10.30 +3.59 0 2 0 -2
26JUN26 137.50 P 0.00 0.00 0.00 12.80 +3.68 0 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 15.30 +3.70 0 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 17.80 +3.70 0 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 20.30 +3.70 0 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 22.80 +3.70 0 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 25.30 +3.70 0 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 27.80 +3.70 0 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 30.30 +3.70 0 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 32.80 +3.70 0 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 35.30 +3.70 0 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 37.80 +3.70 0 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 40.30 +3.70 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 216 0
29JUN26 117.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 236 0
29JUN26 120.00 P 0.36 0.42 0.36 0.35 +0.06 40 72 1,044 0
29JUN26 122.50 P 0.81 0.98 0.67 0.94 +0.33 41 175 1,288 +10
29JUN26 125.00 P 1.80 1.80 1.32 1.98 +0.77 40 32 1,225 -8
29JUN26 127.50 P 2.50 2.50 2.50 3.60 +1.47 41 2 714 0
29JUN26 130.00 P 5.00 5.00 5.00 5.58 +2.17 40 4 18,498 0
29JUN26 132.50 P 0.00 0.00 0.00 7.88 +2.85 40 0 561 0
29JUN26 135.00 P 0.00 0.00 0.00 10.31 +3.14 39 0 556 0
29JUN26 137.50 P 0.00 0.00 0.00 12.80 +3.43 0 0 381 -26
29JUN26 140.00 P 13.50 13.50 13.50 15.30 +3.59 0 5 408 -109
29JUN26 142.50 P 17.30 17.30 17.30 17.80 +3.67 0 100 90 -324
29JUN26 145.00 P 19.00 19.00 18.50 20.30 +3.56 0 505 446 -546
29JUN26 147.50 P 0.00 0.00 0.00 22.80 +3.70 0 0 371 -152
29JUN26 150.00 P 24.50 24.50 24.50 25.30 +3.55 0 13 2,019 -70
29JUN26 152.50 P 0.00 0.00 0.00 27.80 +3.70 0 0 778 -14
29JUN26 155.00 P 0.00 0.00 0.00 30.30 +3.70 0 0 0 -22
29JUN26 157.50 P 0.00 0.00 0.00 32.93 +3.83 130 0 15 0
29JUN26 160.00 P 0.00 0.00 0.00 35.30 +3.70 0 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 37.84 +3.74 126 0 543 0
29JUN26 165.00 P 0.00 0.00 0.00 40.64 +4.04 176 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 43.17 +4.07 186 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 45.30 +3.70 0 0 50 0
29JUN26 172.50 P 0.00 0.00 0.00 47.97 +3.87 178 0 121 0
29JUN26 175.00 P 0.00 0.00 0.00 50.77 +4.17 216 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 52.91 +3.81 180 0 71 0
29JUN26 180.00 P 0.00 0.00 0.00 55.30 +3.70 0 0 90 0
29JUN26 182.50 P 0.00 0.00 0.00 57.83 +3.73 169 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 60.30 +3.70 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 62.80 +3.70 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 65.54 +3.94 232 0 15 0
29JUN26 192.50 P 0.00 0.00 0.00 67.80 +3.70 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 70.30 +3.70 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 72.80 +3.70 0 0 11 0
29JUN26 200.00 P 0.00 0.00 0.00 75.30 +3.70 0 0 545 0
29JUN26 205.00 P 0.00 0.00 0.00 80.30 +3.70 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 85.30 +3.70 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 90.30 +3.70 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 95.30 +3.70 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 100.30 +3.70 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 105.99 +4.39 368 0 243 0
29JUN26 235.00 P 0.00 0.00 0.00 110.68 +4.08 345 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 115.30 +3.70 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 120.42 +3.82 315 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 125.53 +3.93 349 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 130.65 +4.05 375 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 135.30 +3.70 0 0 1 0
29JUN26 265.00 P 0.00 0.00 0.00 140.48 +3.88 361 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 145.66 +4.06 401 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 150.90 +4.30 440 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 155.30 +3.70 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 160.30 +3.70 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 165.55 +3.95 412 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 170.30 +3.70 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 175.30 +3.70 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 185.30 +3.70 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 195.30 +3.70 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 205.30 +3.70 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 215.72 +4.12 507 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 225.30 +3.70 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 235.75 +4.15 535 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 245.30 +3.70 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.08 +0.03 54 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.17 +0.07 54 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.35 +0.15 54 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.66 +0.28 54 0 42 0
03JUL26 117.50 P 1.17 1.18 1.13 1.12 +0.43 54 54 89 +44
03JUL26 120.00 P 0.00 0.00 0.00 1.82 +0.69 55 0 105 0
03JUL26 122.50 P 0.00 0.00 0.00 2.74 +1.05 55 0 57 0
03JUL26 125.00 P 0.00 0.00 0.00 3.88 +1.39 54 0 0 0
03JUL26 127.50 P 4.08 4.08 4.08 5.32 +1.79 54 1 16 +1
03JUL26 130.00 P 0.00 0.00 0.00 6.99 +2.19 54 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 8.89 +2.59 54 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 10.98 +2.72 54 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 13.20 +2.98 54 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 15.52 +3.20 54 0 0 0
03JUL26 142.50 P 0.00 0.00 0.00 17.91 +3.37 54 0 0 0
03JUL26 145.00 P 0.00 0.00 0.00 20.34 +3.48 53 0 0 0
03JUL26 147.50 P 0.00 0.00 0.00 22.81 +3.57 53 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 25.30 +3.55 0 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 27.80 +3.58 0 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 30.30 +3.62 0 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 32.93 +3.80 87 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 1.10 +0.32 55 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 1.49 +0.43 55 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.98 +0.54 55 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 2.56 +0.66 55 0 70 0
30JUL26 112.50 P 0.00 0.00 0.00 3.24 +0.84 55 0 56 0
30JUL26 115.00 P 0.00 0.00 0.00 4.07 +1.10 55 0 51 0
30JUL26 117.50 P 4.68 4.68 4.30 4.99 +1.33 55 31 72 0
30JUL26 120.00 P 0.00 0.00 0.00 6.04 +1.57 55 0 46 0
30JUL26 122.50 P 6.34 6.34 6.34 7.25 +1.80 56 5 52 +4
30JUL26 125.00 P 7.56 7.56 7.56 8.38 +1.86 55 16 169 +1
30JUL26 127.50 P 0.00 0.00 0.00 9.77 +2.06 55 0 216 0
30JUL26 130.00 P 0.00 0.00 0.00 11.07 +2.04 53 0 646 0
30JUL26 132.50 P 12.00 12.00 12.00 12.78 +2.31 54 50 506 +26
30JUL26 135.00 P 0.00 0.00 0.00 14.54 +2.60 54 0 502 0
30JUL26 137.50 P 0.00 0.00 0.00 16.33 +2.43 54 0 533 0
30JUL26 140.00 P 17.86 17.86 17.86 18.26 +2.57 54 100 7,530 0
30JUL26 142.50 P 18.65 18.65 18.65 19.61 +2.09 49 500 585 +500
30JUL26 145.00 P 0.00 0.00 0.00 22.06 +2.59 52 0 1,028 0
30JUL26 147.50 P 23.00 23.00 23.00 23.93 +2.47 49 7 420 -7
30JUL26 150.00 P 26.00 26.00 26.00 26.23 +2.63 50 13 455 0
30JUL26 152.50 P 0.00 0.00 0.00 28.18 +2.50 44 0 420 0
30JUL26 155.00 P 0.00 0.00 0.00 30.52 +2.53 44 0 272 0
30JUL26 157.50 P 0.00 0.00 0.00 32.93 +2.44 44 0 856 0
30JUL26 160.00 P 0.00 0.00 0.00 35.77 +3.49 54 0 1,154 0
30JUL26 162.50 P 0.00 0.00 0.00 38.14 +3.07 54 0 952 0
30JUL26 165.00 P 0.00 0.00 0.00 40.64 +3.35 57 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 43.17 +3.52 60 0 2,042 0
30JUL26 170.00 P 0.00 0.00 0.00 45.41 +3.66 54 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 47.97 +3.66 59 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 50.77 +3.87 69 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 52.91 +3.77 60 0 75 0
30JUL26 180.00 P 53.80 53.80 53.80 55.30 +3.67 0 50 47 -50
30JUL26 182.50 P 0.00 0.00 0.00 57.83 +3.71 59 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 60.30 +3.70 0 0 20 0
30JUL26 187.50 P 0.00 0.00 0.00 62.80 +3.70 0 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 65.54 +3.93 75 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 67.80 +3.70 0 0 15 0
30JUL26 195.00 P 69.50 69.50 69.50 70.30 +3.70 0 40 681 -40
30JUL26 197.50 P 0.00 0.00 0.00 72.96 +3.86 78 0 465 0
30JUL26 200.00 P 0.00 0.00 0.00 75.30 +3.70 0 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 80.30 +3.69 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 85.30 +3.70 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 90.30 +3.70 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 95.30 +3.70 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 100.30 +3.70 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 105.99 +4.39 115 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 110.68 +4.08 110 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 115.30 +3.70 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 120.42 +3.82 105 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 3.11 +0.56 58 0 90 0
28AUG26 105.00 P 0.00 0.00 0.00 3.72 +0.64 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 4.43 +0.71 58 0 0 0
28AUG26 110.00 P 5.11 5.11 5.11 5.43 +1.12 59 3 72 +3
28AUG26 112.50 P 0.00 0.00 0.00 6.31 +1.23 59 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 7.30 +1.42 59 0 275 0
28AUG26 117.50 P 0.00 0.00 0.00 8.37 +1.59 59 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 9.50 +1.70 59 0 59 0
28AUG26 122.50 P 0.00 0.00 0.00 10.74 +1.90 58 0 406 0
28AUG26 125.00 P 0.00 0.00 0.00 11.88 +1.83 58 0 75 0
28AUG26 127.50 P 0.00 0.00 0.00 13.29 +2.00 58 0 60 0
28AUG26 130.00 P 0.00 0.00 0.00 14.48 +1.82 56 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 15.88 +1.78 55 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 17.47 +1.63 55 0 176 0
28AUG26 137.50 P 0.00 0.00 0.00 19.15 +1.61 55 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 20.83 +1.54 55 0 135 0
28AUG26 142.50 P 0.00 0.00 0.00 22.59 +1.52 54 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 24.67 +1.75 55 0 245 0
28AUG26 147.50 P 0.00 0.00 0.00 26.63 +2.00 55 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 28.64 +1.87 55 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 30.97 +2.20 57 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 32.75 +1.94 55 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 35.88 +3.20 61 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 37.85 +3.08 60 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 40.25 +3.17 62 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 42.23 +3.12 60 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 43.83 +2.56 54 0 30 0
28AUG26 170.00 P 46.50 46.50 46.50 47.84 +4.42 69 5 0 -5
28AUG26 172.50 P 0.00 0.00 0.00 48.32 +2.35 52 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 51.50 +3.27 62 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 53.07 +2.55 51 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 56.17 +3.36 62 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 58.27 +3.12 58 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 60.67 +3.16 58 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 63.10 +3.24 58 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 65.54 +3.32 58 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 67.96 +3.38 58 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 70.35 +3.38 55 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 72.96 +3.59 61 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 75.35 +3.62 58 0 0 0
29SEP26 102.50 P 4.70 4.70 4.70 4.60 +0.69 56 2 2 +2
29SEP26 105.00 P 0.00 0.00 0.00 5.57 +0.96 57 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 6.50 +1.19 58 0 100 0
29SEP26 110.00 P 7.10 7.10 7.10 7.10 +1.07 56 2 431 +2
29SEP26 112.50 P 0.00 0.00 0.00 8.36 +1.43 57 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 9.39 +1.56 57 0 24 0
29SEP26 117.50 P 0.00 0.00 0.00 10.50 +1.68 57 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 11.69 +1.81 57 0 38 0
29SEP26 122.50 P 0.00 0.00 0.00 12.97 +1.92 57 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 14.22 +1.96 57 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 15.56 +1.99 56 0 231 0
29SEP26 130.00 P 0.00 0.00 0.00 17.18 +2.22 57 0 168 0
29SEP26 132.50 P 0.00 0.00 0.00 19.18 +2.78 59 0 85 0
29SEP26 135.00 P 0.00 0.00 0.00 19.66 +1.68 54 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 21.47 +1.43 55 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 23.22 +1.75 55 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 25.01 +1.97 55 0 3 0
29SEP26 145.00 P 26.40 26.40 26.40 26.85 +2.01 55 4 81 +4
29SEP26 147.50 P 0.00 0.00 0.00 28.76 +1.90 55 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 30.70 +1.96 55 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 32.12 +1.61 53 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 34.70 +1.96 56 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 36.74 +2.09 56 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 39.47 +2.76 59 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 41.25 +2.66 57 0 15 0
29SEP26 165.00 P 43.07 43.07 43.07 43.39 +2.57 57 3 85 0
29SEP26 167.50 P 0.00 0.00 0.00 45.84 +2.86 59 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 47.84 +2.77 58 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 50.65 +3.40 61 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 52.77 +3.32 61 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 55.10 +3.48 61 0 158 0
29SEP26 180.00 P 56.00 56.00 56.00 56.66 +2.73 56 5 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 59.67 +3.48 62 0 110 0
29SEP26 185.00 P 61.50 61.50 61.50 62.01 +3.34 62 5 271 -5
29SEP26 187.50 P 0.00 0.00 0.00 63.64 +2.47 56 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 65.93 +2.53 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 68.29 +2.72 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 70.51 +2.63 51 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 72.99 +2.76 52 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 75.67 +3.48 57 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 80.54 +3.45 57 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 85.43 +3.67 57 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 90.37 +3.51 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 95.32 +3.64 57 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 100.30 +3.58 0 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 105.99 +4.33 75 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 110.68 +4.08 72 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 115.30 +3.70 0 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 120.42 +3.82 70 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 125.53 +3.93 75 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 130.65 +4.05 79 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 135.30 +3.70 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 140.48 +3.88 78 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 145.66 +4.06 84 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 150.90 +4.30 90 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 155.30 +3.70 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 160.30 +3.70 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 165.55 +3.95 88 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 170.30 +3.70 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 175.30 +3.70 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 185.30 +3.70 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 195.30 +3.70 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 205.30 +3.70 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 215.72 +4.12 106 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 225.30 +3.70 0 0 0 0
30DEC26 102.50 P 7.75 8.55 7.75 8.72 +1.15 56 106 106 +106
30DEC26 105.00 P 0.00 0.00 0.00 9.62 +1.16 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 10.65 +1.25 56 0 0 0
30DEC26 110.00 P 11.50 11.50 11.50 11.72 +1.19 56 2 51 +2
30DEC26 112.50 P 0.00 0.00 0.00 12.81 +1.50 56 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 13.91 +1.55 56 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 15.18 +1.62 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.45 +1.68 56 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 17.76 +1.73 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.17 +1.79 56 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 20.83 +2.15 56 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 21.96 +1.85 55 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 23.42 +1.68 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 24.90 +1.55 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.52 +1.60 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.16 +1.86 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 29.81 +1.89 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.63 +2.05 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 33.32 +1.52 55 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 35.17 +1.89 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 37.07 +1.66 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 39.10 +1.58 55 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 40.90 +1.64 55 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 42.88 +2.03 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 44.86 +2.07 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 46.87 +2.09 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 48.91 +1.71 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 50.97 +1.72 55 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 53.15 +1.86 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 55.31 +1.92 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 57.43 +1.93 55 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 59.59 +1.96 55 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 61.78 +2.01 56 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 63.98 +2.05 56 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 66.19 +2.55 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 68.39 +2.07 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 71.43 +2.93 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 72.85 +2.13 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 75.09 +2.15 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 78.41 +3.85 60 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 81.92 +2.23 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 87.37 +3.10 59 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 92.01 +3.07 59 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 96.69 +3.10 59 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 101.36 +3.13 59 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 106.09 +3.21 58 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 110.85 +3.27 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 115.65 +3.30 57 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 120.55 +3.45 57 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 125.53 +3.77 58 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 130.65 +3.89 61 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 135.34 +3.59 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 140.48 +3.83 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 145.66 +4.03 65 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 150.90 +4.14 69 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 155.30 +3.40 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 160.30 +3.56 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 165.55 +3.80 69 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 170.30 +3.55 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 175.30 +3.55 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 185.30 +3.58 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 195.30 +3.55 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 205.30 +3.56 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 215.72 +3.98 82 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 225.30 +3.58 0 0 0 0
30MAR27 102.50 P 11.00 11.50 11.00 11.45 +0.96 55 54 52 +52
30MAR27 105.00 P 0.00 0.00 0.00 12.55 +1.07 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.66 +1.15 55 0 0 0
30MAR27 110.00 P 14.70 15.10 14.70 15.10 +1.42 56 82 172 +10
30MAR27 112.50 P 0.00 0.00 0.00 16.07 +1.39 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 17.32 +1.44 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 18.61 +1.54 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.97 +1.59 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.36 +1.71 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.79 +1.78 55 0 5 0
30MAR27 127.50 P 23.83 23.83 23.83 24.05 +1.58 55 15 22 +15
30MAR27 130.00 P 0.00 0.00 0.00 25.35 +1.48 54 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 26.84 +1.32 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.33 +1.09 54 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 29.97 +1.27 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 31.64 +1.31 54 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 33.35 +1.26 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.09 +1.44 54 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 36.95 +1.50 54 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 38.75 +1.60 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 40.58 +1.63 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.45 +1.76 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.35 +2.04 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 46.25 +1.71 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 48.25 +2.16 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.22 +1.95 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.19 +1.97 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.12 +1.92 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 56.15 +1.98 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.19 +1.80 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 60.25 +2.03 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 62.31 +1.82 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 64.40 +2.08 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 66.51 +2.11 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 68.63 +2.13 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 70.77 +2.16 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 72.93 +2.17 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 75.09 +2.17 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 77.26 +2.20 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 79.50 +2.28 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 83.91 +2.31 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 88.36 +2.34 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 93.02 +2.23 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 97.43 +2.18 54 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 102.01 +2.21 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 107.48 +3.12 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 112.10 +3.72 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 116.79 +3.32 57 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 121.49 +3.15 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 126.22 +3.19 57 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 130.98 +3.35 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 135.79 +3.27 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 140.64 +3.52 56 0 30 0
29JUN27 102.50 P 13.50 14.00 13.50 13.88 +1.09 54 4 4 +4
29JUN27 105.00 P 0.00 0.00 0.00 15.01 +1.05 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.14 +1.08 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.51 +1.31 55 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 18.76 +1.28 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.05 +1.30 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.39 +1.53 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.76 +1.59 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.18 +1.66 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.63 +1.71 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.13 +1.78 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.67 +1.88 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.24 +1.94 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.85 +2.00 55 0 3 0
29JUN27 137.50 P 0.00 0.00 0.00 33.50 +2.06 55 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.56 +1.50 54 0 17 0
29JUN27 142.50 P 0.00 0.00 0.00 36.25 +1.54 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.98 +1.33 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.73 +1.55 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.52 +1.41 54 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 43.33 +1.43 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 45.27 +1.56 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.17 +1.62 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 49.02 +1.60 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 50.96 +1.87 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.91 +1.91 54 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.80 +1.89 54 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.80 +1.94 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 58.79 +1.99 55 0 0 0
TOTAL PUT 2,266 109,711 -1,180
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$ 45.56
29JUN26 24.00 C 0.00 0.00 0.00 21.57 -0.76 259 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.57 -0.76 242 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.57 -0.76 226 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.57 -0.76 210 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.57 -0.76 195 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.57 -0.76 181 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.57 -0.76 167 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.57 -0.76 154 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.57 -0.76 141 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.57 -0.76 128 0 0 -4
29JUN26 34.00 C 0.00 0.00 0.00 11.57 -0.76 116 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.57 -0.76 104 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.57 -0.76 93 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.57 -0.76 82 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.57 -0.76 71 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.57 -0.76 60 0 0 -1
29JUN26 40.00 C 0.00 0.00 0.00 5.57 -0.76 50 0 0 -90
29JUN26 41.00 C 0.00 0.00 0.00 4.57 -0.76 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.57 -0.76 30 0 0 -660
29JUN26 43.00 C 2.02 2.02 2.02 2.57 -0.76 20 13 0 -646
29JUN26 44.00 C 1.47 1.74 1.03 1.61 -0.73 28 236 0 -516
29JUN26 45.00 C 0.56 0.69 0.19 0.78 -0.58 27 752 130 -396
29JUN26 46.00 C 0.06 0.21 0.05 0.28 -0.35 28 653 739 +427
29JUN26 47.00 C 0.03 0.03 0.02 0.07 -0.13 29 16 1,163 +15
29JUN26 48.00 C 0.02 0.02 0.02 0.01 -0.04 29 21 1,071 +15
29JUN26 49.00 C 0.01 0.01 0.01 0.01 0.00 39 6 573 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 856 0
29JUN26 52.50 C 0.02 0.02 0.02 0.01 0.00 69 7 529 -7
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.57 -0.76 84 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.57 -0.76 78 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.57 -0.76 72 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.57 -0.76 66 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.57 -0.76 60 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.57 -0.76 54 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.57 -0.76 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.57 -0.76 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.57 -0.76 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.57 -0.76 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.57 -0.76 26 0 0 -124
30JUL26 43.00 C 0.00 0.00 0.00 2.60 -0.74 25 0 0 -571
30JUL26 44.00 C 1.61 1.69 1.37 1.71 -0.71 24 180 313 -24
30JUL26 45.00 C 1.11 1.15 0.94 1.13 -0.48 25 129 457 -58
30JUL26 46.00 C 0.80 0.80 0.68 0.76 -0.32 25 57 300 -17
30JUL26 47.00 C 0.50 0.50 0.42 0.52 -0.22 26 13 353 +10
30JUL26 48.00 C 0.37 0.37 0.31 0.32 -0.16 26 41 740 -40
30JUL26 49.00 C 0.28 0.28 0.20 0.20 -0.10 26 32 667 -32
30JUL26 50.00 C 0.19 0.19 0.14 0.11 -0.07 25 46 624 -45
30JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 185 0
30JUL26 55.00 C 0.03 0.03 0.03 0.01 0.00 28 30 245 +30
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.57 -0.76 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.57 -0.76 48 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.57 -0.76 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.57 -0.76 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.57 -0.76 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.57 -0.76 30 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.57 -0.76 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.59 -0.76 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.76 -0.67 25 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.13 -0.52 25 0 45 0
28AUG26 45.00 C 1.66 1.66 1.48 1.65 -0.39 25 34 547 +15
28AUG26 46.00 C 1.20 1.20 1.08 1.25 -0.35 25 36 328 0
28AUG26 47.00 C 0.80 0.80 0.80 0.95 -0.25 25 2 286 0
28AUG26 48.00 C 0.67 0.70 0.67 0.69 -0.22 25 20 414 0
28AUG26 49.00 C 0.00 0.00 0.00 0.49 -0.18 25 0 462 0
28AUG26 50.00 C 0.00 0.00 0.00 0.34 -0.14 25 0 208 0
28AUG26 52.50 C 0.00 0.00 0.00 0.13 -0.06 25 0 240 0
28AUG26 55.00 C 0.12 0.12 0.12 0.05 -0.02 26 15 189 +15
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 67.50 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 0.01 0.00 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.57 -0.76 82 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.57 -0.76 78 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.57 -0.76 73 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.57 -0.76 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.57 -0.76 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.57 -0.76 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.57 -0.76 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.57 -0.76 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.57 -0.76 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.57 -0.76 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.57 -0.76 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.57 -0.76 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.57 -0.76 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.57 -0.76 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.57 -0.76 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.61 -0.74 25 0 0 -122
29SEP26 42.00 C 0.00 0.00 0.00 3.77 -0.66 24 0 55 0
29SEP26 43.00 C 0.00 0.00 0.00 3.11 -0.55 24 0 15 0
29SEP26 44.00 C 2.25 2.44 2.25 2.49 -0.53 24 42 46 +42
29SEP26 45.00 C 1.81 1.81 1.81 2.02 -0.38 24 15 218 -15
29SEP26 46.00 C 1.48 1.48 1.45 1.62 -0.34 24 30 440 +15
29SEP26 47.00 C 1.24 1.25 1.21 1.29 -0.29 24 27 505 0
29SEP26 48.00 C 0.84 0.85 0.84 1.02 -0.23 24 60 373 -9
29SEP26 49.00 C 0.00 0.00 0.00 0.80 -0.18 25 0 151 0
29SEP26 50.00 C 0.58 0.58 0.57 0.63 -0.15 25 17 721 0
29SEP26 52.50 C 0.31 0.31 0.31 0.30 -0.10 25 30 712 +30
29SEP26 55.00 C 0.20 0.20 0.18 0.14 -0.05 25 80 180 +80
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 235 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 117 0
30DEC26 28.00 C 0.00 0.00 0.00 17.57 -0.76 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.57 -0.76 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.57 -0.76 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.57 -0.76 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.57 -0.76 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.57 -0.76 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.57 -0.76 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.57 -0.76 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.57 -0.76 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.57 -0.76 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.61 -0.79 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.78 -0.78 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.05 -0.75 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.37 -0.75 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.75 -0.72 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.16 -0.71 25 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 3.63 -0.68 25 0 5 0
30DEC26 45.00 C 2.62 2.62 2.62 3.16 -0.63 25 15 79 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.64 -0.70 24 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 2.27 -0.64 24 0 19 0
30DEC26 48.00 C 0.00 0.00 0.00 1.94 -0.60 24 0 110 0
30DEC26 49.00 C 1.40 1.40 1.40 1.65 -0.54 24 3 148 +3
30DEC26 50.00 C 0.00 0.00 0.00 1.40 -0.44 24 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 0.90 -0.34 24 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 -0.28 24 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 -0.20 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.12 25 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.09 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.05 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.57 -0.76 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.57 -0.76 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.57 -0.76 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.57 -0.76 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.57 -0.76 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.60 -0.77 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.71 -0.79 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.92 -0.78 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.18 -0.77 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.47 -0.76 22 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 5.80 -0.75 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 5.19 -0.73 22 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 4.61 -0.70 22 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 4.08 -0.69 22 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 3.60 -0.64 22 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 3.15 -0.64 22 0 50 0
30MAR27 47.00 C 0.00 0.00 0.00 2.76 -0.48 22 0 160 0
30MAR27 48.00 C 0.00 0.00 0.00 2.42 -0.46 22 0 193 0
30MAR27 49.00 C 0.00 0.00 0.00 2.12 -0.40 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.84 -0.38 22 0 53 0
30MAR27 52.50 C 0.00 0.00 0.00 1.22 -0.36 22 0 122 0
30MAR27 55.00 C 0.00 0.00 0.00 0.84 -0.26 22 0 44 0
30MAR27 57.50 C 0.00 0.00 0.00 0.55 -0.21 22 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.35 -0.16 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.14 22 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.10 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.07 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.05 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.89 -0.97 19 0 25 -28
29JUN27 38.00 C 0.00 0.00 0.00 8.42 -0.40 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.69 -0.66 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.01 -0.64 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.37 -0.60 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.76 -0.60 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.04 -0.71 21 0 9 0
29JUN27 44.00 C 0.00 0.00 0.00 4.53 -0.53 21 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.06 -0.49 21 0 6 0
29JUN27 46.00 C 0.00 0.00 0.00 3.62 -0.48 21 0 15 0
29JUN27 47.00 C 3.09 3.09 3.09 3.23 -0.43 21 20 60 +20
29JUN27 48.00 C 0.00 0.00 0.00 2.87 -0.42 21 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.54 -0.38 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.25 -0.36 21 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.70 -0.22 22 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.23 -0.21 22 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 0.86 -0.20 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.60 -0.15 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.41 -0.12 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.28 -0.08 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.19 -0.06 22 0 0 0
29JUN27 70.00 C 0.29 0.30 0.29 0.13 -0.04 22 54 54 +54
TOTAL CALL 2,732 18,317 -2,619
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 258 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 243 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 227 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 212 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 197 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 183 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 170 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 157 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 144 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 132 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 120 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 617 0
29JUN26 39.00 P 0.03 0.03 0.03 0.01 0.00 62 10 1,216 -10
29JUN26 40.00 P 0.03 0.03 0.03 0.01 0.00 51 120 1,249 -89
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,043 0
29JUN26 43.00 P 0.08 0.10 0.08 0.07 +0.05 28 70 1,010 -40
29JUN26 44.00 P 0.37 0.53 0.21 0.32 +0.20 28 324 1,288 +17
29JUN26 45.00 P 0.95 1.25 0.73 0.87 +0.43 27 422 1,189 +217
29JUN26 46.00 P 1.42 2.19 1.42 1.68 +0.58 0 102 855 -28
29JUN26 47.00 P 3.16 3.27 2.75 2.71 +0.70 36 71 967 -24
29JUN26 48.00 P 4.14 4.16 4.14 3.69 +0.75 32 7 652 -7
29JUN26 49.00 P 0.00 0.00 0.00 4.69 +0.77 40 0 707 0
29JUN26 50.00 P 0.00 0.00 0.00 5.69 +0.77 48 0 429 0
29JUN26 52.50 P 0.00 0.00 0.00 8.39 +0.97 132 0 57 0
29JUN26 55.00 P 0.00 0.00 0.00 10.92 +1.02 163 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.45 +0.78 192 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.93 +0.93 212 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.35 +0.85 216 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.95 +0.93 258 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.39 +0.91 264 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.92 +1.02 289 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 56 0
30JUL26 39.00 P 0.13 0.14 0.13 0.07 +0.03 26 54 111 +39
30JUL26 40.00 P 0.20 0.20 0.20 0.15 +0.06 26 55 88 +23
30JUL26 41.00 P 0.00 0.00 0.00 0.28 +0.10 26 0 267 0
30JUL26 42.00 P 0.00 0.00 0.00 0.50 +0.16 26 0 282 0
30JUL26 43.00 P 0.00 0.00 0.00 0.79 +0.22 25 0 1,169 0
30JUL26 44.00 P 1.31 1.49 1.19 1.19 +0.31 25 62 540 -22
30JUL26 45.00 P 1.90 1.90 1.73 1.72 +0.35 25 31 537 -31
30JUL26 46.00 P 2.46 2.58 2.38 2.38 +0.48 26 82 433 -10
30JUL26 47.00 P 3.34 3.34 3.34 3.10 +0.54 25 15 834 +15
30JUL26 48.00 P 4.01 4.12 4.01 3.93 +0.61 26 32 180 0
30JUL26 49.00 P 0.00 0.00 0.00 4.81 +0.67 26 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 5.74 +0.71 25 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 8.39 +0.77 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.92 +1.02 51 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.45 +0.77 60 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.93 +0.93 66 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.39 +0.88 71 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 20.95 +0.93 81 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.39 +0.72 83 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.92 +0.75 91 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 40 0
28AUG26 38.00 P 0.23 0.23 0.23 0.13 +0.04 25 2 125 0
28AUG26 39.00 P 0.35 0.35 0.35 0.22 +0.06 25 20 85 0
28AUG26 40.00 P 0.37 0.45 0.37 0.36 +0.09 25 55 40 +10
28AUG26 41.00 P 0.67 0.72 0.61 0.57 +0.13 25 31 305 -15
28AUG26 42.00 P 0.00 0.00 0.00 0.85 +0.21 25 0 212 0
28AUG26 43.00 P 1.25 1.25 1.25 1.18 +0.27 25 6 262 0
28AUG26 44.00 P 1.67 1.67 1.58 1.62 +0.34 25 25 75 -2
28AUG26 45.00 P 2.06 2.46 2.06 2.14 +0.34 25 30 506 +30
28AUG26 46.00 P 2.80 2.91 2.80 2.73 +0.47 25 47 146 +40
28AUG26 47.00 P 3.63 3.63 3.63 3.42 +0.52 25 15 130 +15
28AUG26 48.00 P 4.63 4.63 4.34 4.19 +0.54 25 35 218 -35
28AUG26 49.00 P 0.00 0.00 0.00 5.00 +0.60 25 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 5.87 +0.64 25 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 8.39 +0.72 32 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 10.92 +0.75 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.45 +0.77 46 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.93 +0.77 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.39 +0.73 54 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.95 +0.79 62 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.40 +0.73 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.92 +0.75 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 272 0
29SEP26 36.00 P 0.19 0.19 0.19 0.10 +0.03 25 3 121 +3
29SEP26 37.00 P 0.30 0.30 0.30 0.16 +0.04 24 20 125 -20
29SEP26 38.00 P 0.36 0.36 0.36 0.26 +0.06 25 35 44 -21
29SEP26 39.00 P 0.50 0.50 0.50 0.40 +0.08 25 40 85 0
29SEP26 40.00 P 0.00 0.00 0.00 0.60 +0.13 25 0 328 0
29SEP26 41.00 P 0.00 0.00 0.00 0.85 +0.17 25 0 373 0
29SEP26 42.00 P 0.00 0.00 0.00 1.17 +0.23 25 0 221 0
29SEP26 43.00 P 0.00 0.00 0.00 1.56 +0.29 25 0 324 0
29SEP26 44.00 P 1.99 2.31 1.99 2.02 +0.35 25 64 157 +15
29SEP26 45.00 P 2.58 2.58 2.57 2.56 +0.40 25 30 124 -11
29SEP26 46.00 P 3.14 3.54 3.14 3.17 +0.46 26 69 330 0
29SEP26 47.00 P 3.82 4.26 3.82 3.85 +0.49 26 105 608 0
29SEP26 48.00 P 0.00 0.00 0.00 4.45 +0.41 24 0 602 0
29SEP26 49.00 P 0.00 0.00 0.00 5.22 +0.56 24 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 6.05 +0.61 24 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 8.54 +0.72 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.95 +0.70 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.45 +0.77 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.93 +0.76 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.39 +0.73 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.95 +0.79 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.40 +0.73 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.92 +0.75 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 96 0
30DEC26 32.00 P 0.15 0.15 0.15 0.08 -0.01 25 4 101 +4
30DEC26 33.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.28 0.00 25 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 83 0
30DEC26 37.00 P 0.54 0.54 0.51 0.51 -0.01 25 45 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.68 -0.02 24 0 8 0
30DEC26 39.00 P 0.91 0.91 0.91 0.90 0.00 24 13 75 -4
30DEC26 40.00 P 0.00 0.00 0.00 1.15 -0.03 24 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 1.50 +0.06 25 0 78 0
30DEC26 42.00 P 0.00 0.00 0.00 1.87 +0.04 25 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 2.35 +0.13 25 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 2.83 +0.17 25 0 154 0
30DEC26 45.00 P 3.28 3.28 3.28 3.28 +0.13 25 15 172 0
30DEC26 46.00 P 0.00 0.00 0.00 3.83 +0.15 25 0 30 0
30DEC26 47.00 P 0.00 0.00 0.00 4.46 +0.21 25 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 5.13 +0.25 25 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 5.83 +0.29 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.59 +0.34 25 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 8.88 +0.71 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.17 +0.72 30 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 13.49 +0.77 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.93 +0.76 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.39 +0.73 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.95 +0.79 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.40 +0.73 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.92 +0.75 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 184 0
30MAR27 33.00 P 0.27 0.27 0.27 0.18 -0.02 22 2 2 +2
30MAR27 34.00 P 0.35 0.35 0.35 0.26 -0.01 22 2 5 +2
30MAR27 35.00 P 0.00 0.00 0.00 0.36 0.00 22 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.49 0.00 22 0 5 0
30MAR27 37.00 P 0.79 0.79 0.79 0.66 +0.02 22 15 19 +15
30MAR27 38.00 P 0.97 0.97 0.97 0.86 +0.04 22 15 43 +15
30MAR27 39.00 P 0.00 0.00 0.00 1.10 +0.05 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 1.39 +0.09 22 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 1.71 +0.06 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.10 +0.09 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 2.53 +0.14 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 3.01 +0.08 23 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 3.54 +0.13 23 0 172 0
30MAR27 46.00 P 0.00 0.00 0.00 3.99 +0.14 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.61 +0.20 22 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 5.25 +0.22 22 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 5.95 +0.28 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.68 +0.30 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.94 +0.68 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.19 +0.55 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.62 +0.73 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.01 +0.69 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.40 +0.72 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.95 +0.79 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.40 +0.73 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.92 +0.75 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.87 +0.07 22 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 1.11 +0.10 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.37 +0.11 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.68 +0.13 22 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 2.03 +0.17 22 0 36 0
29JUN27 42.00 P 0.00 0.00 0.00 2.42 +0.18 22 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 2.86 +0.22 22 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 3.34 +0.24 22 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 3.87 +0.29 22 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 4.44 +0.30 22 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 4.91 +0.34 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 5.54 +0.36 22 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 6.40 +0.59 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 7.13 +0.63 23 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 9.12 +0.53 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.30 +0.60 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.66 +0.68 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.06 +0.74 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.41 +0.64 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.95 +0.79 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.40 +0.73 34 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.92 +0.75 36 0 0 0
TOTAL PUT 2,200 31,905 +93
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$ 165.90
29JUN26 132.50 C 0.00 0.00 0.00 33.43 -1.11 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 30.93 -1.11 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 28.43 -1.11 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 25.93 -1.11 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 23.43 -1.11 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 20.93 -1.12 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 18.43 -1.12 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 15.94 -1.12 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 13.44 -1.16 33 0 59 0
29JUN26 155.00 C 0.00 0.00 0.00 10.96 -1.22 34 0 33 0
29JUN26 157.50 C 0.00 0.00 0.00 8.53 -1.32 34 0 41 0
29JUN26 160.00 C 0.00 0.00 0.00 6.24 -1.43 34 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 4.33 -1.39 36 0 107 0
29JUN26 165.00 C 0.00 0.00 0.00 2.63 -1.42 35 0 123 0
29JUN26 167.50 C 2.20 4.67 1.83 1.42 -1.38 34 102 81 +9
29JUN26 170.00 C 2.44 3.09 1.00 0.67 -1.09 34 120 145 +6
29JUN26 172.50 C 1.54 1.95 0.60 0.28 -0.76 34 25 99 +9
29JUN26 175.00 C 0.00 0.00 0.00 0.10 -0.48 34 0 246 0
29JUN26 177.50 C 0.60 0.77 0.60 0.03 -0.27 34 72 259 0
29JUN26 180.00 C 0.19 0.19 0.08 0.01 -0.14 35 27 145 -11
29JUN26 182.50 C 0.14 0.15 0.09 0.01 -0.06 40 32 133 +17
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 2,229 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 74 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 791 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 91 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 99 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 107 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 114 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 122 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 34.45 -0.83 50 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 31.92 -1.21 46 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 30.09 -0.51 51 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 27.31 -1.05 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 25.14 -1.03 44 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 23.05 -1.00 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 21.03 -0.98 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 19.11 -0.95 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 17.28 -0.92 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 15.55 -0.88 44 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 13.93 -0.84 44 0 39 0
30JUL26 160.00 C 0.00 0.00 0.00 12.41 -0.80 44 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 11.01 -0.76 44 0 24 0
30JUL26 165.00 C 10.33 10.33 10.33 9.82 -0.89 45 15 118 +15
30JUL26 167.50 C 9.02 9.37 9.02 8.65 -0.82 45 18 40 -18
30JUL26 170.00 C 0.00 0.00 0.00 7.63 -0.69 45 0 117 0
30JUL26 172.50 C 0.00 0.00 0.00 6.68 -0.59 45 0 37 0
30JUL26 175.00 C 0.00 0.00 0.00 5.79 -0.53 45 0 57 0
30JUL26 177.50 C 5.26 5.26 5.26 4.98 -0.49 45 2 66 +2
30JUL26 180.00 C 0.00 0.00 0.00 4.27 -0.45 45 0 88 0
30JUL26 182.50 C 3.65 3.65 3.65 3.65 -0.40 45 16 132 0
30JUL26 185.00 C 3.19 3.19 3.19 3.10 -0.36 45 6 45 0
30JUL26 187.50 C 0.00 0.00 0.00 2.62 -0.32 45 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 2.21 -0.28 45 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 1.85 -0.25 45 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 1.55 -0.21 45 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 1.25 -0.18 44 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 1.03 -0.16 44 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.70 -0.12 44 0 55 0
30JUL26 210.00 C 0.90 0.90 0.90 0.47 -0.08 44 1 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.31 -0.06 44 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.04 0.00 46 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 36.03 -0.65 49 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 34.21 -0.31 51 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 31.69 -0.51 47 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 29.33 -0.85 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 27.38 -0.95 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 25.50 -0.84 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 23.70 -0.80 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 21.97 -0.77 45 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 20.32 -0.73 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 18.75 -0.69 45 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 17.26 -0.66 45 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 15.86 -0.62 45 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 14.68 -0.65 46 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 13.43 -0.66 45 0 55 0
28AUG26 167.50 C 0.00 0.00 0.00 12.27 -0.62 45 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 11.19 -0.58 46 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 10.17 -0.60 45 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 9.29 -0.49 46 0 188 0
28AUG26 177.50 C 0.00 0.00 0.00 8.42 -0.43 46 0 45 0
28AUG26 180.00 C 9.45 9.45 9.45 7.64 -0.36 46 15 62 +15
28AUG26 182.50 C 7.10 7.10 7.10 6.88 -0.33 46 1 46 +1
28AUG26 185.00 C 0.00 0.00 0.00 6.19 -0.30 46 0 30 0
28AUG26 187.50 C 0.00 0.00 0.00 5.55 -0.28 46 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 4.83 -0.24 45 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 4.32 -0.21 45 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 3.85 -0.20 45 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 3.43 -0.18 45 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 3.05 -0.16 45 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 2.40 -0.13 45 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.88 -0.10 45 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 1.46 -0.08 45 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 1.13 -0.06 45 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 0.89 -0.05 45 0 440 0
29SEP26 132.50 C 0.00 0.00 0.00 37.59 -0.88 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 35.66 -0.69 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 33.67 -0.41 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 31.64 -0.70 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 30.00 -0.05 47 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 28.30 -0.04 47 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 25.90 -0.71 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 24.27 -0.68 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 22.72 -0.64 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 21.23 -0.60 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 19.80 -0.58 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 18.45 -0.54 44 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 17.29 -0.65 44 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 16.01 -0.62 44 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 14.90 -0.62 44 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 13.82 -0.59 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 12.78 -0.57 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 11.86 -0.53 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 10.97 -0.49 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 10.14 -0.44 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 9.37 -0.38 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 8.70 -0.27 45 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 7.99 -0.25 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.33 -0.23 45 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 6.72 -0.20 45 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 6.15 -0.19 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.46 -0.17 44 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 4.99 -0.15 44 0 806 0
29SEP26 205.00 C 0.00 0.00 0.00 4.15 -0.13 44 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 3.44 -0.10 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 2.85 -0.08 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 2.34 -0.07 44 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.93 -0.05 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.58 -0.04 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.29 -0.03 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 1.05 -0.02 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.85 -0.02 44 0 0 0
29SEP26 250.00 C 1.20 1.20 1.20 0.71 -0.02 44 15 61 +15
29SEP26 255.00 C 0.00 0.00 0.00 0.56 -0.01 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.36 -0.01 44 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 40.83 -0.74 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 39.05 -0.71 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 37.31 -0.68 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 35.62 -0.65 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 33.99 -0.62 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 33.27 +0.27 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.75 +0.31 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 29.88 -0.82 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 28.69 -0.31 44 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 27.05 -0.44 43 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 25.84 -0.43 43 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 24.63 -0.08 44 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 23.47 +0.28 44 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 21.62 -0.38 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 20.50 -0.35 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 19.42 -0.33 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 18.40 -0.30 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 17.41 -0.29 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 16.47 -0.27 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 15.58 -0.24 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 14.73 -0.22 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 13.91 -0.21 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 13.14 -0.59 42 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 12.40 -0.55 42 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 11.70 -0.16 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 11.04 -0.14 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 10.41 -0.13 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 9.81 -0.11 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 8.70 -0.09 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 7.71 -0.07 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 6.82 -0.06 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 6.03 -0.04 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 5.32 -0.03 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.70 -0.02 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 4.14 -0.01 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 3.64 -0.01 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 3.21 +0.01 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.82 +0.01 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 2.48 +0.01 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.17 +0.01 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.91 +0.02 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 43.51 -1.60 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 41.82 -1.62 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 40.18 -1.63 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.58 -1.64 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 37.03 -1.65 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 35.52 -1.66 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 34.06 -1.67 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 32.65 -1.67 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 31.28 -1.68 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 29.96 -1.68 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 28.68 -1.68 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.45 -1.67 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 26.26 -1.67 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 25.11 -1.66 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 24.01 -1.65 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 22.94 -2.38 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 22.57 -1.60 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 21.56 -0.99 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 20.58 -1.43 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.65 -1.52 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 18.75 -1.53 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 17.88 -0.77 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 17.05 -0.84 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 16.26 -0.80 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 15.50 -0.82 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 14.77 -0.85 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 14.07 -0.86 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 13.41 -0.90 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 12.16 -0.89 41 0 15 0
30MAR27 210.00 C 12.51 12.51 11.99 11.02 -0.83 40 30 900 +30
30MAR27 215.00 C 0.00 0.00 0.00 9.68 -1.21 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 8.76 -1.25 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 7.93 -1.25 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 7.16 -1.24 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 6.47 -1.25 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 5.85 -1.00 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 47.71 -0.71 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 46.16 -0.69 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 44.65 -0.67 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 43.18 -0.65 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 41.74 -0.63 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 40.35 -0.61 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 38.99 -0.59 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 37.67 -0.58 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 36.39 -0.56 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 35.15 -0.53 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 33.94 -0.52 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 32.77 -0.50 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 32.36 +0.24 43 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 31.30 -0.63 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 30.21 -0.59 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 29.16 -0.57 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 28.09 -0.59 43 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 27.11 -0.55 43 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 26.16 -0.52 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 25.24 -0.49 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 24.36 -0.45 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.51 -0.41 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 22.72 -0.34 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 21.91 -0.32 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 21.12 -0.30 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 19.76 -0.28 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 19.04 -0.85 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 18.35 -0.82 42 0 0 0
TOTAL CALL 497 12,704 +90
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 69 0 53 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 63 0 101 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 56 0 182 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 50 0 178 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 235 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 -0.04 37 0 124 0
29JUN26 155.00 P 0.00 0.00 0.00 0.03 -0.10 35 0 49 0
29JUN26 157.50 P 0.00 0.00 0.00 0.10 -0.21 34 0 130 0
29JUN26 160.00 P 0.48 0.48 0.48 0.31 -0.29 34 1 72 0
29JUN26 162.50 P 1.05 1.05 1.05 0.74 -0.39 33 15 192 -12
29JUN26 165.00 P 1.38 1.41 1.38 1.57 -0.38 33 38 166 +22
29JUN26 167.50 P 0.00 0.00 0.00 2.86 -0.22 32 0 189 0
29JUN26 170.00 P 2.80 2.80 2.41 4.72 +0.06 34 43 191 +2
29JUN26 172.50 P 0.00 0.00 0.00 6.84 +0.37 34 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 9.17 +0.65 34 0 2,170 0
29JUN26 177.50 P 0.00 0.00 0.00 11.61 +0.86 34 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 14.10 +0.99 0 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 16.60 +1.07 0 0 85 -19
29JUN26 185.00 P 0.00 0.00 0.00 19.10 +1.09 0 0 40 -52
29JUN26 187.50 P 0.00 0.00 0.00 21.60 +1.10 0 0 50 -10
29JUN26 190.00 P 0.00 0.00 0.00 24.10 +1.10 0 0 0 -44
29JUN26 192.50 P 0.00 0.00 0.00 26.60 +1.10 0 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 29.10 +1.10 0 0 90 0
29JUN26 197.50 P 0.00 0.00 0.00 31.60 +1.10 0 0 0 -46
29JUN26 200.00 P 0.00 0.00 0.00 34.10 +1.10 0 0 300 -20
29JUN26 205.00 P 0.00 0.00 0.00 39.10 +1.10 0 0 1,253 0
29JUN26 210.00 P 0.00 0.00 0.00 44.10 +1.10 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 49.10 +1.10 0 0 10 0
29JUN26 220.00 P 0.00 0.00 0.00 54.10 +1.10 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 59.10 +1.10 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 64.10 +1.10 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 69.10 +1.10 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 74.10 +1.10 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 79.10 +1.10 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 84.10 +1.10 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 89.10 +1.10 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 94.10 +1.10 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 99.10 +1.10 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 0.41 +0.03 45 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.57 +0.03 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.78 +0.06 45 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 1.04 +0.06 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 1.38 +0.09 44 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 1.76 +0.11 44 0 33 0
30JUL26 147.50 P 2.25 2.25 2.25 2.25 +0.06 44 15 88 0
30JUL26 150.00 P 2.42 2.98 2.42 2.87 +0.18 45 55 78 +10
30JUL26 152.50 P 0.00 0.00 0.00 3.49 +0.20 45 0 21 0
30JUL26 155.00 P 0.00 0.00 0.00 4.22 +0.25 44 0 70 0
30JUL26 157.50 P 4.03 4.03 4.03 5.03 +0.33 44 10 10 0
30JUL26 160.00 P 0.00 0.00 0.00 6.03 +0.39 44 0 49 0
30JUL26 162.50 P 0.00 0.00 0.00 7.08 +0.46 44 0 71 0
30JUL26 165.00 P 0.00 0.00 0.00 8.28 +0.49 44 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 9.63 +0.62 44 0 21 0
30JUL26 170.00 P 0.00 0.00 0.00 11.10 +0.71 44 0 66 0
30JUL26 172.50 P 0.00 0.00 0.00 13.01 +0.90 46 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 14.29 +0.86 44 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 16.05 +0.65 44 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 17.83 +0.66 44 0 42 0
30JUL26 182.50 P 0.00 0.00 0.00 19.76 +0.75 44 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 21.70 +0.75 44 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 23.77 +0.82 44 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 25.85 +1.00 44 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 28.03 +0.89 44 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 30.09 +0.75 43 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 32.41 +0.43 43 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 34.92 +0.69 46 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 39.61 +0.81 46 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 44.30 +0.66 45 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 49.27 +1.05 47 0 33 0
30JUL26 220.00 P 0.00 0.00 0.00 54.20 +1.17 49 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 59.13 +1.13 49 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 64.10 +1.10 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 69.10 +1.10 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 74.10 +1.10 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 1.50 +0.13 45 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 1.88 +0.16 45 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 2.27 +0.18 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 2.77 +0.22 45 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 3.28 +0.22 45 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 3.93 +0.29 45 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 4.52 +0.22 45 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 5.34 +0.36 45 0 18 0
28AUG26 152.50 P 0.00 0.00 0.00 6.18 +0.45 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 7.07 +0.51 45 0 13 0
28AUG26 157.50 P 8.00 8.00 8.00 8.01 +0.52 44 1 45 0
28AUG26 160.00 P 0.00 0.00 0.00 9.09 +0.56 45 0 39 0
28AUG26 162.50 P 0.00 0.00 0.00 10.24 +0.64 44 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 11.48 +0.67 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 12.84 +0.72 44 0 15 0
28AUG26 170.00 P 12.93 12.93 12.93 14.26 +0.70 44 15 40 +15
28AUG26 172.50 P 0.00 0.00 0.00 15.84 +0.65 45 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 17.45 +0.72 45 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 19.06 +0.72 45 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 20.76 +0.80 45 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 22.55 +0.81 45 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 24.34 +0.80 45 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 26.32 +0.95 45 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 28.35 +1.03 46 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 30.36 +0.81 46 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 32.50 +0.91 46 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 34.35 +0.78 45 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 36.30 +0.34 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 40.66 +0.31 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 45.19 +0.28 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 49.74 +0.27 43 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 54.70 +0.54 46 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 59.45 +0.86 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 2.64 +0.21 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.16 +0.26 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 3.56 +0.15 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.16 +0.21 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 4.80 +0.18 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 5.47 +0.19 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.40 +0.34 44 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 7.25 +0.49 44 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 8.11 +0.47 43 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 9.07 +0.50 43 0 90 0
29SEP26 157.50 P 0.00 0.00 0.00 10.14 +0.57 43 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 11.27 +0.62 43 0 51 0
29SEP26 162.50 P 0.00 0.00 0.00 12.44 +0.66 43 0 2,868 0
29SEP26 165.00 P 0.00 0.00 0.00 13.71 +0.70 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.98 +0.64 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 16.35 +0.61 43 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 18.14 +0.71 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 19.68 +0.78 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 21.30 +0.79 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 23.00 +0.86 44 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 24.71 +0.95 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 26.46 +0.85 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 28.25 +0.80 44 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 30.23 +0.95 45 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 32.09 +0.93 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.00 +0.87 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.11 +0.88 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.77 +0.34 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 42.00 +0.34 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 46.33 +0.33 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 50.95 +0.71 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.48 +0.88 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 59.74 +0.38 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 64.88 +1.28 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 69.53 +1.10 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 74.18 +0.92 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 79.24 +1.10 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 84.15 +1.10 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 89.11 +1.10 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 94.10 +1.10 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 99.10 +1.10 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 5.59 +0.39 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.28 +0.40 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 6.97 +0.41 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.79 +0.49 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 8.65 +0.50 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.51 +0.50 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 10.43 +0.55 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.48 +0.50 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 12.49 +0.60 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 13.57 +0.66 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 14.69 +0.68 42 0 0 0
30DEC26 160.00 P 16.16 16.16 16.16 15.88 +0.72 42 15 30 +15
30DEC26 162.50 P 17.37 17.39 17.37 17.11 +0.74 42 30 130 +30
30DEC26 165.00 P 18.70 18.70 18.70 18.42 +0.78 42 15 30 +15
30DEC26 167.50 P 0.00 0.00 0.00 19.77 +0.78 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 21.28 +0.91 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 22.77 +0.97 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 24.27 +0.82 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.83 +0.89 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.43 +0.87 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 29.12 +1.10 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.79 +0.78 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 32.37 +0.58 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 34.28 +0.72 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 35.84 +0.49 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 37.69 +0.58 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.63 +0.66 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.52 +0.68 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.46 +0.66 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.66 +0.73 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.62 +1.01 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.93 +1.08 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 62.21 +1.08 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 66.67 +1.10 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 71.16 +1.11 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 75.44 +0.86 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 80.35 +1.11 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.03 +1.11 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 89.76 +1.12 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 94.57 +1.12 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 99.40 +1.12 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 7.39 -0.44 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 8.13 -0.38 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 9.00 -0.30 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.87 -0.22 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 10.74 -0.20 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 12.03 +0.17 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.74 -0.15 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 13.79 -0.14 40 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 15.30 +0.18 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 16.44 +0.22 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 17.73 +0.36 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 19.02 +0.49 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 20.32 +0.55 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 20.89 -0.17 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 21.96 -0.43 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.53 -0.24 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 24.97 -0.08 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 26.14 -0.33 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 27.98 +0.08 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 29.54 +0.17 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 32.25 +0.72 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 33.90 +0.83 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.38 +0.60 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 36.99 +0.67 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 38.73 +0.15 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 40.08 -0.28 40 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.91 -0.29 40 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 43.75 -0.28 40 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 47.46 -0.26 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 51.43 -0.11 40 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 55.43 -0.10 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.47 -0.07 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.73 +0.10 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.00 +0.10 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.32 +0.14 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.78 +0.28 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 10.78 +0.41 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 11.68 +0.42 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 12.58 +0.43 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 13.50 +0.45 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 14.59 +0.51 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 15.67 +0.51 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 16.76 +0.52 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 17.31 +0.50 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 18.59 +0.72 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 19.79 +0.67 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 21.00 +0.70 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 22.25 +0.71 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 23.55 +0.74 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 24.84 +0.72 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 26.26 +0.78 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 27.63 +0.76 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 29.09 +0.81 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 30.58 +0.81 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 32.10 +0.85 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 33.66 +0.86 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 35.15 +0.78 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 37.58 +0.81 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 39.25 +0.81 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 40.93 +0.81 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 42.61 +0.81 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 44.31 +0.83 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 46.05 +0.87 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 47.90 +0.89 42 0 0 0
TOTAL PUT 253 14,668 -94
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$ 6.32
29JUN26 4.70 C 0.00 0.00 0.00 1.62 -0.16 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.52 -0.16 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.42 -0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.32 -0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.07 -0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.82 -0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.57 -0.16 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.32 -0.16 0 0 0 0
29JUN26 6.25 C 0.10 0.10 0.10 0.10 -0.13 25 10 10 +10
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.04 27 0 229 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 96 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 499 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 1,343 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 302 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 255 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 137 18 513 -18
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 151 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 165 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 178 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 191 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 203 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 214 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 237 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 257 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 277 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.63 -0.16 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.53 -0.16 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.43 -0.16 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.33 -0.16 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.08 -0.17 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.83 -0.18 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.62 -0.16 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.46 -0.11 34 0 7 0
30JUL26 6.25 C 0.00 0.00 0.00 0.30 -0.08 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.18 -0.08 32 0 28 0
30JUL26 6.75 C 0.09 0.09 0.09 0.11 -0.05 33 2 78 0
30JUL26 7.00 C 0.06 0.06 0.06 0.06 -0.03 33 30 488 +30
30JUL26 7.25 C 0.04 0.04 0.04 0.03 -0.02 33 30 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.66 -0.15 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.56 -0.13 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.45 -0.17 31 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.36 -0.16 34 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.11 -0.17 28 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.88 -0.17 27 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.73 -0.10 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.53 -0.11 32 0 0 0
28AUG26 6.25 C 0.34 0.34 0.34 0.39 -0.08 32 30 30 +30
28AUG26 6.50 C 0.00 0.00 0.00 0.28 -0.05 32 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 -0.04 31 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 139 0
28AUG26 7.25 C 0.07 0.08 0.07 0.07 -0.02 31 60 716 0
28AUG26 7.50 C 0.05 0.05 0.05 0.05 -0.01 32 5 71 +5
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.66 -0.16 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.56 -0.16 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.46 -0.17 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.36 -0.18 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.14 -0.16 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 -0.16 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.77 -0.10 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.58 -0.10 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.45 -0.07 30 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 -0.06 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.01 30 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 31 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 31 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.72 -0.17 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.63 -0.17 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.51 -0.19 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.43 -0.19 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.22 -0.18 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.03 -0.17 26 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 -0.16 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 -0.14 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.12 27 400 400 +400
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.10 27 400 400 +400
30DEC26 6.75 C 0.00 0.00 0.00 0.36 -0.08 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.07 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.05 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.03 28 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.02 28 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 28 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 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 26 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 29 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 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.79 -0.18 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.68 -0.20 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.60 -0.19 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.51 -0.19 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.32 -0.18 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.14 -0.17 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 -0.16 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.15 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.70 -0.12 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 -0.09 28 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 -0.09 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 -0.07 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.07 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.05 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.03 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.02 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.02 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 28 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 1.81 -0.18 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.73 -0.17 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.65 -0.16 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.57 -0.16 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.38 -0.14 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.20 -0.13 29 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.03 -0.12 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.89 -0.10 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.76 -0.09 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.64 -0.08 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 -0.07 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 -0.06 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.05 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29JUN27 8.00 C 0.25 0.25 0.23 0.21 -0.03 28 3 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 -0.03 28 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 6 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 -0.02 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 0.06 -0.01 28 0 0 0
TOTAL CALL 988 11,689 +857
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 273 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 20 0 245 0
29JUN26 6.50 P 0.27 0.27 0.21 0.18 +0.11 0 27 160 -27
29JUN26 6.75 P 0.51 0.51 0.51 0.44 +0.16 51 70 120 -289
29JUN26 7.00 P 0.70 0.70 0.70 0.70 +0.17 84 30 394 0
29JUN26 7.25 P 0.99 0.99 0.99 0.96 +0.18 115 25 227 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 +0.18 135 30 367 0
29JUN26 7.75 P 0.00 0.00 0.00 1.45 +0.17 141 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.71 +0.18 171 5 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.97 +0.19 200 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.21 +0.18 204 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.46 +0.18 219 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.71 +0.18 233 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.96 +0.18 247 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.21 +0.18 260 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.47 +0.19 288 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.72 +0.19 301 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.21 +0.18 310 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.71 +0.18 332 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.22 +0.19 370 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.71 +0.18 371 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 69 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 +0.02 32 0 60 0
30JUL26 6.00 P 0.11 0.11 0.11 0.11 +0.04 32 50 160 +39
30JUL26 6.25 P 0.23 0.23 0.23 0.20 +0.05 31 2 165 +2
30JUL26 6.50 P 0.35 0.35 0.35 0.34 +0.08 31 30 605 0
30JUL26 6.75 P 0.57 0.57 0.57 0.53 +0.10 34 70 615 +70
30JUL26 7.00 P 0.70 0.70 0.70 0.73 +0.13 34 50 1,556 +5
30JUL26 7.25 P 0.00 0.00 0.00 0.97 +0.16 39 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.21 +0.17 43 30 225 +30
30JUL26 7.75 P 0.00 0.00 0.00 1.45 +0.17 45 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.72 +0.19 57 5 6 +5
30JUL26 8.25 P 0.00 0.00 0.00 1.97 +0.19 63 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.21 +0.18 64 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.46 +0.18 69 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.71 +0.18 74 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.96 +0.18 78 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.21 +0.18 82 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.47 +0.19 90 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.72 +0.19 94 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.21 +0.18 97 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.71 +0.18 104 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 31 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 +0.03 31 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.18 +0.06 31 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.29 +0.08 32 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.42 +0.11 31 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.58 +0.10 31 0 12 0
28AUG26 7.00 P 0.00 0.00 0.00 0.80 +0.16 35 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 1.01 +0.16 36 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.22 +0.15 35 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.45 +0.16 35 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.73 +0.20 46 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.97 +0.19 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.22 +0.19 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.47 +0.19 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.71 +0.18 56 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.96 +0.18 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.22 +0.19 66 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.47 +0.19 69 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.72 +0.19 72 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.22 +0.19 78 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.74 +0.21 88 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29SEP26 5.50 P 0.09 0.09 0.09 0.09 +0.04 31 2 2 +2
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.05 31 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.07 30 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 +0.09 30 0 139 0
29SEP26 6.50 P 0.00 0.00 0.00 0.46 +0.11 29 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 +0.10 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 +0.12 31 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.04 +0.16 33 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 +0.16 33 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.49 +0.19 36 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.74 +0.21 40 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.99 +0.21 44 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 2.23 +0.20 45 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.48 +0.20 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.73 +0.20 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.99 +0.21 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.22 +0.19 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.47 +0.19 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.73 +0.20 63 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.23 +0.20 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.74 +0.21 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.23 +0.20 76 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.74 +0.21 83 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30DEC26 5.75 P 0.23 0.23 0.23 0.23 +0.04 28 10 25 +10
30DEC26 6.00 P 0.00 0.00 0.00 0.33 +0.07 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.07 29 400 401 +377
30DEC26 6.50 P 0.00 0.00 0.00 0.58 +0.10 28 400 458 +400
30DEC26 6.75 P 0.00 0.00 0.00 0.74 +0.12 29 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 +0.14 30 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 +0.15 30 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 +0.16 30 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.49 +0.13 28 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 +0.17 31 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.99 +0.20 33 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 2.23 +0.20 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.48 +0.20 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.73 +0.20 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.99 +0.21 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.22 +0.19 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.47 +0.19 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.73 +0.20 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.23 +0.20 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.74 +0.21 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 +0.07 28 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 +0.07 28 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 +0.06 28 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.66 +0.10 28 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 +0.11 28 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 +0.14 29 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.17 +0.15 29 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.36 +0.16 29 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.56 +0.16 29 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.78 +0.18 30 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.00 +0.19 30 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.23 +0.19 30 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.48 +0.18 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.73 +0.19 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.99 +0.21 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.22 +0.19 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.47 +0.19 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.73 +0.20 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.23 +0.20 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.74 +0.21 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
29JUN27 4.90 P 0.21 0.21 0.21 0.20 +0.03 28 21 21 +21
29JUN27 5.00 P 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
29JUN27 5.50 P 0.39 0.39 0.39 0.41 +0.07 28 3 26 +3
29JUN27 5.75 P 0.00 0.00 0.00 0.50 +0.06 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.62 +0.07 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 +0.10 28 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 +0.09 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.06 +0.09 26 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.24 +0.11 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.42 +0.11 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.62 +0.13 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.82 +0.14 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.03 +0.15 25 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.24 +0.15 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.46 +0.17 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.68 +0.17 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.90 +0.17 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.13 +0.18 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.33 +0.16 0 0 0 0
TOTAL PUT 1,260 14,610 +648
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$ 72.65
29JUN26 99.99 C 0.00 0.00 0.00 0.01 -0.04 129 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.01 -0.01 141 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.01 0.00 152 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.01 0.00 163 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.01 0.00 173 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 183 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 193 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 202 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 211 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 220 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 236 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 244 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 252 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 267 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 274 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 281 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 288 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 294 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 301 0 27 0
TOTAL CALL 0 1,424 0
29JUN26 99.99 P 0.00 0.00 0.00 27.34 +3.17 0 0 20 0
29JUN26 103.32 P 0.00 0.00 0.00 30.67 +3.29 0 0 0 0
29JUN26 106.66 P 0.00 0.00 0.00 34.01 +3.17 0 0 56 0
29JUN26 109.99 P 0.00 0.00 0.00 37.34 +3.20 0 0 0 0
29JUN26 113.32 P 0.00 0.00 0.00 40.67 +3.20 0 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 44.01 +3.31 0 0 64 0
29JUN26 119.99 P 0.00 0.00 0.00 47.34 +3.30 0 0 0 0
29JUN26 123.32 P 0.00 0.00 0.00 50.67 +3.30 0 0 0 0
29JUN26 126.65 P 0.00 0.00 0.00 54.00 +3.30 0 0 0 0
29JUN26 129.99 P 0.00 0.00 0.00 57.34 +3.32 0 0 0 0
29JUN26 133.32 P 0.00 0.00 0.00 60.67 +3.30 0 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 64.00 +3.30 0 0 67 0
29JUN26 139.99 P 0.00 0.00 0.00 67.34 +3.30 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 70.67 +3.21 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 74.00 +3.21 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 77.34 +3.21 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 80.67 +3.21 0 0 0 0
29JUN26 156.65 P 0.00 0.00 0.00 84.00 +3.21 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 87.33 +3.21 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 90.67 +3.31 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 94.00 +3.32 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$ 72.65
26JUN26 52.50 C 0.00 0.00 0.00 20.15 -3.40 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 17.65 -3.40 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 15.15 -3.40 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 12.65 -3.40 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 10.15 -3.40 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 7.65 -3.41 0 0 0 0
26JUN26 67.50 C 4.88 4.88 4.88 5.15 -3.41 0 30 0 0
26JUN26 70.00 C 2.70 2.97 2.44 2.65 -3.41 0 171 0 -14
26JUN26 72.50 C 1.35 1.35 0.45 0.15 -3.44 0 589 10 -267
26JUN26 75.00 C 0.22 0.22 0.03 0.00 -1.42 0 186 160 -13
26JUN26 77.50 C 0.02 0.02 0.01 0.00 -0.30 0 9 456 -9
26JUN26 80.00 C 0.01 0.01 0.01 0.00 -0.03 0 14 1,158 -6
26JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
26JUN26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 248 -10
26JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
26JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
26JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
26JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.75 -3.32 203 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.25 -3.32 180 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.75 -3.32 157 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.25 -3.32 135 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.75 -3.32 114 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.26 -3.31 95 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.77 -3.30 75 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.31 -3.26 59 0 0 0
29JUN26 70.00 C 3.07 3.22 2.75 2.92 -3.17 43 93 47 +45
29JUN26 72.50 C 1.29 1.45 0.97 1.06 -2.67 37 317 318 +88
29JUN26 75.00 C 0.54 0.57 0.22 0.24 -1.52 37 530 631 +85
29JUN26 77.50 C 0.13 0.13 0.05 0.04 -0.58 39 524 2,176 -170
29JUN26 80.00 C 0.03 0.05 0.03 0.01 -0.15 45 56 4,530 -50
29JUN26 82.50 C 0.03 0.03 0.03 0.01 -0.02 57 2 1,477 0
29JUN26 85.00 C 0.02 0.02 0.01 0.01 0.00 69 300 1,236 -138
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,486 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,844 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2,151 0
29JUN26 95.00 C 0.02 0.02 0.02 0.01 0.00 111 2 4,662 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 2,493 0
29JUN26 100.00 C 0.01 0.01 0.01 0.01 0.00 129 3 8,705 -3
29JUN26 102.50 C 0.01 0.03 0.01 0.01 0.00 138 5 2,949 -5
29JUN26 105.00 C 0.01 0.01 0.01 0.01 0.00 146 30 4,611 -2
29JUN26 107.50 C 0.02 0.02 0.02 0.01 0.00 155 1 2,484 -1
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 163 0 4,008 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 171 0 1,712 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2,789 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 186 0 2,174 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 193 81 3,321 -81
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 200 0 1,581 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1,432 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 213 0 948 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 220 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 226 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 232 0 589 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 238 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 244 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 250 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 256 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 261 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 267 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 272 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 278 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 283 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 288 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 293 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 298 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 303 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 307 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 312 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 317 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 321 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 325 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 330 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 334 0 377 0
03JUL26 52.50 C 0.00 0.00 0.00 20.28 -3.30 120 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 17.78 -3.30 105 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 15.29 -3.30 92 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 12.80 -3.29 79 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 10.26 -3.33 59 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 7.77 -3.33 47 0 0 0
03JUL26 67.50 C 5.47 5.47 5.47 5.60 -3.04 52 30 30 +30
03JUL26 70.00 C 3.44 3.62 3.44 3.53 -2.75 47 104 21 -30
03JUL26 72.50 C 1.93 2.28 1.86 1.90 -2.30 45 192 196 +106
03JUL26 75.00 C 1.07 1.11 0.81 0.90 -1.55 44 324 338 +78
03JUL26 77.50 C 0.53 0.53 0.39 0.38 -0.89 45 133 523 +19
03JUL26 80.00 C 0.20 0.21 0.20 0.13 -0.45 45 11 360 -4
03JUL26 82.50 C 0.14 0.14 0.14 0.04 -0.18 45 3 266 -3
03JUL26 85.00 C 0.08 0.08 0.08 0.01 -0.07 45 30 96 0
03JUL26 87.50 C 0.06 0.06 0.06 0.01 -0.02 52 30 97 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 96 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 100.00 C 0.03 0.04 0.03 0.01 0.00 84 19 11 -19
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.02 -3.17 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.58 -3.00 67 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.17 -2.98 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.77 -2.95 57 0 0 0
30JUL26 60.00 C 13.50 13.50 13.50 13.44 -2.87 53 8 0 -8
30JUL26 62.50 C 0.00 0.00 0.00 11.13 -2.79 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.99 -2.63 46 0 0 0
30JUL26 67.50 C 6.78 6.88 6.78 7.07 -2.55 45 90 90 +90
30JUL26 70.00 C 5.45 5.59 5.12 5.40 -2.23 44 505 411 +302
30JUL26 72.50 C 3.96 4.35 3.80 3.92 -1.94 42 285 305 +211
30JUL26 75.00 C 3.04 3.16 2.85 2.88 -1.52 43 260 630 +192
30JUL26 77.50 C 2.14 2.14 1.94 2.02 -1.12 42 95 705 -29
30JUL26 80.00 C 1.36 1.44 1.32 1.37 -0.89 42 95 931 +19
30JUL26 82.50 C 1.06 1.10 0.93 0.91 -0.66 42 153 414 +96
30JUL26 85.00 C 0.68 0.73 0.66 0.58 -0.46 42 97 1,211 +2
30JUL26 87.50 C 0.50 0.53 0.49 0.37 -0.30 42 124 1,078 +15
30JUL26 90.00 C 0.38 0.39 0.36 0.22 -0.20 42 60 1,263 -5
30JUL26 92.50 C 0.28 0.29 0.28 0.14 -0.12 42 75 1,223 +56
30JUL26 95.00 C 0.23 0.23 0.23 0.08 -0.08 42 2 806 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 -0.04 42 0 1,942 0
30JUL26 100.00 C 0.15 0.17 0.15 0.03 -0.03 43 76 1,695 +72
30JUL26 102.50 C 0.14 0.14 0.14 0.02 -0.01 43 1 1,595 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 847 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 965 0
30JUL26 110.00 C 0.10 0.10 0.10 0.01 0.00 48 3 974 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 292 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 324 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 622 0
30JUL26 120.00 C 0.06 0.07 0.05 0.01 0.00 57 26 295 +25
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 91 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 372 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 844 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 431 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 123 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 127 0
30JUL26 155.00 C 0.03 0.03 0.03 0.01 0.00 82 252 717 +252
28AUG26 50.00 C 0.00 0.00 0.00 23.36 -2.97 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.98 -2.87 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.63 -2.89 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.32 -2.88 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.12 -2.72 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.69 -2.93 42 0 0 0
28AUG26 65.00 C 9.80 10.13 9.80 9.82 -2.61 42 2 2 +2
28AUG26 67.50 C 7.99 8.58 7.99 8.22 -2.28 43 39 39 +39
28AUG26 70.00 C 6.88 6.88 6.50 6.67 -2.07 42 118 89 +89
28AUG26 72.50 C 5.36 5.63 5.14 5.43 -1.79 43 270 407 +38
28AUG26 75.00 C 4.17 4.58 4.17 4.32 -1.46 43 359 1,426 +224
28AUG26 77.50 C 3.52 3.52 3.52 3.41 -1.20 43 30 1,120 0
28AUG26 80.00 C 2.87 2.87 2.59 2.64 -1.02 43 39 1,665 -22
28AUG26 82.50 C 2.08 2.16 2.02 2.03 -0.88 43 70 1,862 0
28AUG26 85.00 C 1.58 1.58 1.58 1.53 -0.70 42 30 721 +30
28AUG26 87.50 C 1.26 1.40 1.21 1.14 -0.55 42 90 924 +30
28AUG26 90.00 C 1.00 1.08 0.97 0.85 -0.41 42 43 1,244 +42
28AUG26 92.50 C 0.80 0.84 0.78 0.62 -0.31 42 95 1,942 -58
28AUG26 95.00 C 0.00 0.00 0.00 0.45 -0.23 42 0 2,143 0
28AUG26 97.50 C 0.00 0.00 0.00 0.32 -0.17 42 0 789 0
28AUG26 100.00 C 0.47 0.50 0.47 0.23 -0.13 42 756 1,836 +2
28AUG26 102.50 C 0.00 0.00 0.00 0.16 -0.09 42 0 2,942 0
28AUG26 105.00 C 0.35 0.36 0.34 0.12 -0.06 42 44 610 +7
28AUG26 107.50 C 0.00 0.00 0.00 0.08 -0.05 42 0 223 0
28AUG26 110.00 C 0.29 0.29 0.29 0.06 -0.03 43 1 595 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 751 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 335 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 23.69 -2.88 55 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 21.35 -2.76 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.10 -2.73 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.87 -2.62 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.78 -2.54 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 12.46 -2.88 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.70 -2.52 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.35 -2.39 43 0 0 0
29SEP26 70.00 C 7.69 7.69 7.69 7.84 -1.91 42 30 32 +30
29SEP26 72.50 C 6.60 6.60 6.60 6.53 -1.76 42 30 984 +30
29SEP26 75.00 C 5.28 5.61 5.28 5.40 -1.56 41 61 694 +30
29SEP26 77.50 C 4.32 4.48 4.32 4.47 -1.30 42 45 910 +15
29SEP26 80.00 C 3.53 3.87 3.53 3.66 -1.08 42 123 860 +91
29SEP26 82.50 C 2.95 3.13 2.95 2.96 -0.98 41 33 687 +13
29SEP26 85.00 C 2.45 2.58 2.45 2.38 -0.88 41 15 2,715 +14
29SEP26 87.50 C 2.00 2.00 2.00 1.90 -0.73 41 10 571 0
29SEP26 90.00 C 1.70 1.70 1.62 1.51 -0.60 41 12 2,350 +2
29SEP26 92.50 C 0.00 0.00 0.00 1.19 -0.49 41 0 1,203 0
29SEP26 95.00 C 1.11 1.13 1.11 0.93 -0.39 41 11 8,317 -10
29SEP26 97.50 C 0.00 0.00 0.00 0.72 -0.32 41 0 3,088 0
29SEP26 100.00 C 0.83 0.85 0.82 0.56 -0.25 41 184 4,393 -10
29SEP26 102.50 C 0.00 0.00 0.00 0.43 -0.20 41 0 1,206 0
29SEP26 105.00 C 0.00 0.00 0.00 0.33 -0.16 41 0 7,815 0
29SEP26 107.50 C 0.00 0.00 0.00 0.26 -0.12 41 9 3,362 -9
29SEP26 110.00 C 0.50 0.50 0.50 0.20 -0.09 41 3 1,021 0
29SEP26 112.50 C 0.48 0.48 0.48 0.15 -0.07 41 30 2,391 +30
29SEP26 115.00 C 0.44 0.44 0.44 0.11 -0.06 41 30 1,895 +30
29SEP26 117.50 C 0.39 0.39 0.39 0.09 -0.04 41 30 539 +30
29SEP26 120.00 C 0.37 0.37 0.37 0.07 -0.03 41 30 2,159 +30
29SEP26 122.50 C 0.34 0.34 0.34 0.05 -0.03 41 30 431 +30
29SEP26 125.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 1,443 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 838 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,121 0
29SEP26 137.50 C 0.24 0.24 0.24 0.01 0.00 42 22 1,818 +22
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 865 0
29SEP26 147.50 C 0.19 0.19 0.19 0.01 0.00 46 30 92 -2
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 212 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 24.81 -3.21 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.61 -2.96 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.51 -2.89 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.52 -2.79 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.65 -2.64 43 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 14.90 -2.55 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.21 -2.45 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.70 -2.29 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.26 -1.97 41 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 9.08 -1.84 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 7.97 -1.63 41 0 82 0
30DEC26 77.50 C 6.80 6.80 6.80 6.98 -1.48 41 10 42 +10
30DEC26 80.00 C 5.91 6.36 5.91 6.11 -1.33 41 51 84 +36
30DEC26 82.50 C 5.21 5.57 5.21 5.34 -1.20 41 33 223 +3
30DEC26 85.00 C 4.73 4.73 4.73 4.64 -1.07 41 31 1,049 0
30DEC26 87.50 C 0.00 0.00 0.00 4.01 -0.97 41 0 939 0
30DEC26 90.00 C 3.55 3.65 3.55 3.47 -0.84 41 41 2,319 -27
30DEC26 92.50 C 0.00 0.00 0.00 2.99 -0.74 41 0 2,409 0
30DEC26 95.00 C 2.71 2.78 2.71 2.57 -0.65 40 6 2,904 +1
30DEC26 97.50 C 0.00 0.00 0.00 2.20 -0.57 40 0 722 0
30DEC26 100.00 C 0.00 0.00 0.00 1.89 -0.49 40 0 3,127 0
30DEC26 102.50 C 0.00 0.00 0.00 1.62 -0.42 40 0 593 0
30DEC26 105.00 C 1.66 1.66 1.66 1.38 -0.37 40 1 2,311 0
30DEC26 107.50 C 0.00 0.00 0.00 1.18 -0.31 40 0 180 0
30DEC26 110.00 C 1.36 1.39 1.36 1.00 -0.27 40 63 3,127 +3
30DEC26 112.50 C 1.25 1.25 1.25 0.85 -0.24 40 30 398 0
30DEC26 115.00 C 1.14 1.14 1.14 0.73 -0.19 40 30 259 +30
30DEC26 117.50 C 0.00 0.00 0.00 0.62 -0.17 40 0 406 0
30DEC26 120.00 C 0.97 0.97 0.97 0.52 -0.15 40 30 951 0
30DEC26 122.50 C 0.00 0.00 0.00 0.44 -0.13 40 0 311 0
30DEC26 125.00 C 0.00 0.00 0.00 0.38 -0.10 40 0 674 0
30DEC26 127.50 C 0.00 0.00 0.00 0.32 -0.09 40 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.27 -0.07 40 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 0.23 -0.06 40 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.19 -0.06 40 0 413 0
30DEC26 137.50 C 0.00 0.00 0.00 0.16 -0.05 40 0 216 0
30DEC26 140.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 212 0
30DEC26 145.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 387 0
30DEC26 147.50 C 0.46 0.46 0.46 0.09 -0.02 40 30 121 +30
30DEC26 150.00 C 0.44 0.44 0.44 0.07 -0.02 40 30 154 +30
30DEC26 152.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 210 0
30DEC26 155.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 515 0
30MAR27 50.00 C 0.00 0.00 0.00 25.76 -3.12 46 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 23.71 -3.01 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.76 -2.89 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.91 -2.77 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.17 -2.63 42 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 16.53 -2.50 42 0 0 0
30MAR27 65.00 C 14.70 14.70 14.70 15.01 -2.35 41 1 0 -1
30MAR27 67.50 C 0.00 0.00 0.00 13.57 -2.23 41 0 18 0
30MAR27 70.00 C 12.07 12.07 12.07 12.26 -1.92 41 30 41 0
30MAR27 72.50 C 0.00 0.00 0.00 11.02 -1.94 40 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 9.95 -1.72 40 660 692 +660
30MAR27 77.50 C 0.00 0.00 0.00 8.95 -1.55 40 0 0 0
30MAR27 80.00 C 8.33 8.33 8.23 8.04 -1.44 40 34 59 +30
30MAR27 82.50 C 7.19 7.50 7.19 7.21 -1.38 40 46 87 -6
30MAR27 85.00 C 0.00 0.00 0.00 6.45 -1.27 40 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 5.76 -1.16 40 0 1,341 0
30MAR27 90.00 C 0.00 0.00 0.00 5.14 -1.06 40 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 4.59 -0.95 40 0 429 0
30MAR27 95.00 C 0.00 0.00 0.00 4.08 -0.87 40 0 170 0
30MAR27 97.50 C 0.00 0.00 0.00 3.63 -0.79 40 0 344 0
30MAR27 100.00 C 3.41 3.57 3.41 3.23 -0.71 40 36 1,169 +6
30MAR27 102.50 C 0.00 0.00 0.00 2.87 -0.64 40 0 490 0
30MAR27 105.00 C 2.90 2.90 2.90 2.55 -0.57 40 30 508 0
30MAR27 107.50 C 2.70 2.70 2.70 2.26 -0.44 40 30 307 0
30MAR27 110.00 C 2.43 2.43 2.43 2.01 -0.39 40 30 1,135 0
30MAR27 112.50 C 2.26 2.26 2.26 1.78 -0.35 40 30 389 +30
30MAR27 115.00 C 2.05 2.05 2.05 1.58 -0.31 40 30 284 +30
30MAR27 117.50 C 0.00 0.00 0.00 1.40 -0.33 40 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 1.24 -0.25 40 0 185 0
30MAR27 122.50 C 0.00 0.00 0.00 1.10 -0.26 40 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 0.97 -0.20 40 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 0.86 -0.21 40 0 76 0
30MAR27 130.00 C 1.28 1.28 1.28 0.76 -0.19 40 1 658 0
30MAR27 132.50 C 0.00 0.00 0.00 0.68 -0.16 40 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 0.60 -0.14 40 0 56 0
30MAR27 137.50 C 0.00 0.00 0.00 0.53 -0.13 40 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 0.47 -0.11 40 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 0.41 -0.11 39 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 0.37 -0.09 40 0 180 0
30MAR27 147.50 C 0.00 0.00 0.00 0.32 -0.08 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 0.29 -0.07 40 0 72 0
30MAR27 152.50 C 0.00 0.00 0.00 0.25 -0.07 39 0 121 0
30MAR27 155.00 C 0.00 0.00 0.00 0.23 -0.05 40 0 296 0
29JUN27 52.50 C 0.00 0.00 0.00 24.51 -2.96 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.67 -2.80 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.90 -2.72 42 0 0 0
29JUN27 60.00 C 19.55 19.55 19.55 19.24 -2.57 42 1 12 +1
29JUN27 62.50 C 0.00 0.00 0.00 17.68 -2.46 41 0 1 0
29JUN27 65.00 C 0.00 0.00 0.00 16.21 -2.32 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.86 -2.19 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.59 -2.04 40 0 23 0
29JUN27 72.50 C 12.67 12.67 12.67 12.41 -1.95 40 3 3 +3
29JUN27 75.00 C 0.00 0.00 0.00 11.34 -1.76 40 0 1,711 0
29JUN27 77.50 C 10.71 10.71 10.71 10.30 -1.72 40 1 70 0
29JUN27 80.00 C 9.80 9.80 9.47 9.42 -1.54 40 32 38 +32
29JUN27 82.50 C 0.00 0.00 0.00 8.55 -1.46 40 0 21 0
29JUN27 85.00 C 8.06 8.06 8.06 7.78 -1.35 40 4 122 0
29JUN27 87.50 C 0.00 0.00 0.00 7.08 -1.20 40 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 6.41 -1.17 40 0 283 0
29JUN27 92.50 C 0.00 0.00 0.00 5.83 -1.05 40 0 3 0
29JUN27 95.00 C 5.66 5.66 5.66 5.29 -0.95 40 1 7 -1
29JUN27 97.50 C 0.00 0.00 0.00 4.78 -0.91 40 0 1 0
29JUN27 100.00 C 4.86 4.89 4.86 4.35 -0.81 40 3 50 +3
29JUN27 102.50 C 0.00 0.00 0.00 3.95 -0.71 39 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 3.56 -0.70 39 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 3.22 -0.64 39 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 2.93 -0.54 39 0 26 0
29JUN27 112.50 C 0.00 0.00 0.00 2.65 -0.52 39 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 2.31 -0.48 39 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 2.11 -0.41 39 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.91 -0.36 39 0 22 0
TOTAL CALL 10,179 228,397 +2,606
26JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26JUN26 70.00 P 0.06 0.06 0.06 0.00 -0.01 0 2 21 0
26JUN26 72.50 P 0.24 0.66 0.06 0.00 -0.04 0 416 184 -36
26JUN26 75.00 P 0.88 2.71 0.88 2.35 +1.94 0 309 0 -727
26JUN26 77.50 P 4.58 5.04 4.58 4.85 +3.08 0 63 0 -361
26JUN26 80.00 P 7.11 7.80 7.00 7.35 +3.32 0 15 0 -234
26JUN26 82.50 P 9.15 9.90 9.15 9.85 +3.25 0 18 0 -224
26JUN26 85.00 P 12.00 12.00 12.00 12.35 +3.33 0 10 0 -292
26JUN26 87.50 P 0.00 0.00 0.00 14.85 +3.34 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 17.35 +3.34 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 19.85 +3.34 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 22.35 +3.34 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 24.85 +3.34 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 27.35 +3.34 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 29.85 +3.34 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 32.35 +3.34 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 34.85 +3.34 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 37.35 +3.35 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 309 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 137 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 318 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 196 0
29JUN26 67.50 P 0.07 0.08 0.04 0.02 +0.01 40 100 270 +47
29JUN26 70.00 P 0.30 0.32 0.19 0.18 +0.16 38 118 434 -61
29JUN26 72.50 P 0.58 1.11 0.57 0.89 +0.72 36 607 627 -283
29JUN26 75.00 P 1.72 3.00 1.72 2.50 +1.74 32 462 1,703 -177
29JUN26 77.50 P 4.49 5.26 4.30 4.87 +2.74 37 115 2,505 +23
29JUN26 80.00 P 6.18 7.73 6.18 7.40 +3.19 59 404 8,225 -132
29JUN26 82.50 P 10.00 10.00 9.62 9.85 +3.25 0 16 7,508 -50
29JUN26 85.00 P 11.60 12.87 11.60 12.35 +3.33 0 124 3,628 -6
29JUN26 87.50 P 14.85 15.01 14.55 14.85 +3.11 0 42 3,958 -472
29JUN26 90.00 P 17.35 17.58 17.00 17.39 +3.17 111 46 5,591 -7,639
29JUN26 92.50 P 19.25 20.20 19.25 19.85 +3.14 0 59 7,381 -5
29JUN26 95.00 P 21.85 22.35 21.60 22.35 +3.05 0 99 681 -576
29JUN26 97.50 P 24.23 24.23 24.23 24.88 +3.18 142 9 1,369 0
29JUN26 100.00 P 0.00 0.00 0.00 27.35 +3.15 0 0 1,267 -1,035
29JUN26 102.50 P 0.00 0.00 0.00 29.85 +3.15 0 0 980 0
29JUN26 105.00 P 0.00 0.00 0.00 32.35 +3.28 0 0 120 0
29JUN26 107.50 P 33.80 34.65 33.80 34.85 +3.27 0 75 1,060 -75
29JUN26 110.00 P 0.00 0.00 0.00 37.35 +3.24 0 0 46 0
29JUN26 112.50 P 0.00 0.00 0.00 39.85 +3.24 0 0 525 0
29JUN26 115.00 P 0.00 0.00 0.00 42.35 +3.18 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.85 +3.27 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.35 +3.26 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.85 +3.14 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.35 +3.26 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.85 +3.14 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.35 +3.14 0 0 125 0
29JUN26 132.50 P 0.00 0.00 0.00 59.85 +3.26 0 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 62.35 +3.14 0 0 116 0
29JUN26 137.50 P 0.00 0.00 0.00 64.85 +3.15 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.35 +3.17 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.85 +3.29 0 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 72.35 +3.29 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 74.85 +3.25 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 77.35 +3.18 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.85 +3.20 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 82.35 +3.25 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.85 +3.24 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 87.35 +3.27 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.85 +3.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 92.35 +3.18 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.85 +3.12 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 97.35 +3.11 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.85 +3.13 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 102.35 +3.17 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.85 +3.12 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 107.35 +3.20 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.85 +3.27 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 112.35 +3.23 0 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
03JUL26 65.00 P 0.16 0.16 0.14 0.07 +0.06 46 4 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.26 +0.21 45 0 0 0
03JUL26 70.00 P 0.70 0.75 0.70 0.74 +0.55 44 84 105 +54
03JUL26 72.50 P 1.55 1.79 1.43 1.71 +1.13 44 100 99 -62
03JUL26 75.00 P 3.17 3.17 3.12 3.13 +1.76 42 32 254 -2
03JUL26 77.50 P 5.41 5.41 5.08 5.11 +2.43 41 103 179 +30
03JUL26 80.00 P 8.00 8.00 7.20 7.40 +2.85 40 15 216 +7
03JUL26 82.50 P 0.00 0.00 0.00 9.87 +3.24 45 0 31 0
03JUL26 85.00 P 12.05 12.05 12.05 12.35 +3.33 0 10 11 +10
03JUL26 87.50 P 0.00 0.00 0.00 14.85 +3.11 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 17.39 +3.17 75 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 19.85 +3.14 0 0 2 0
03JUL26 95.00 P 0.00 0.00 0.00 22.35 +3.05 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 24.88 +3.18 96 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 27.35 +3.15 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 29.85 +3.15 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 120 0
30JUL26 55.00 P 0.21 0.21 0.19 0.05 +0.04 43 6 96 -6
30JUL26 57.50 P 0.00 0.00 0.00 0.11 +0.08 42 0 65 0
30JUL26 60.00 P 0.46 0.46 0.46 0.25 +0.17 42 30 108 0
30JUL26 62.50 P 0.59 0.72 0.59 0.51 +0.32 42 153 473 +140
30JUL26 65.00 P 1.00 1.10 1.00 0.94 +0.54 42 89 423 -22
30JUL26 67.50 P 1.24 1.72 1.24 1.59 +0.83 42 104 491 +23
30JUL26 70.00 P 2.39 2.62 2.27 2.44 +1.11 42 216 841 -90
30JUL26 72.50 P 3.12 3.65 3.09 3.53 +1.41 41 1,457 1,317 -154
30JUL26 75.00 P 3.96 5.17 3.96 4.94 +1.73 41 122 693 -31
30JUL26 77.50 P 6.47 6.60 6.45 6.60 +2.16 41 33 1,012 +16
30JUL26 80.00 P 8.55 8.80 8.14 8.50 +2.44 41 79 925 -13
30JUL26 82.50 P 10.62 10.95 10.62 10.58 +2.65 42 37 1,081 -37
30JUL26 85.00 P 12.71 13.10 12.71 12.82 +2.85 43 34 2,115 +2
30JUL26 87.50 P 15.20 15.20 15.02 14.88 +2.73 34 12 6,596 0
30JUL26 90.00 P 17.00 18.00 17.00 17.39 +3.17 39 17 975 -11
30JUL26 92.50 P 20.00 20.08 19.20 19.88 +2.96 42 10 1,083 -2
30JUL26 95.00 P 20.00 22.60 20.00 22.60 +3.30 57 3 1,700 +1
30JUL26 97.50 P 25.00 25.00 25.00 24.99 +3.29 56 4 1,812 -402
30JUL26 100.00 P 27.40 27.41 26.80 27.98 +3.65 76 13 1,422 -11
30JUL26 102.50 P 29.75 29.75 29.75 29.87 +3.17 55 9 527 -9
30JUL26 105.00 P 0.00 0.00 0.00 32.35 +3.14 0 0 471 0
30JUL26 107.50 P 35.00 35.00 35.00 34.86 +3.27 60 1 222 -1
30JUL26 110.00 P 0.00 0.00 0.00 37.36 +3.25 63 0 223 0
30JUL26 112.50 P 0.00 0.00 0.00 39.94 +3.20 74 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.36 +3.19 69 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 44.86 +3.26 71 0 0 0
30JUL26 120.00 P 47.30 47.30 47.30 47.36 +3.09 74 8 8 +8
30JUL26 122.50 P 0.00 0.00 0.00 49.96 +3.25 88 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.49 +3.24 92 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 54.96 +3.25 93 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.35 +3.14 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 59.85 +3.23 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 62.35 +3.14 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 64.86 +3.13 91 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 67.35 +3.09 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 69.86 +3.24 96 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 72.46 +3.22 111 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 74.86 +3.20 100 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 77.36 +3.12 102 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 79.86 +3.13 104 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 82.36 +3.10 106 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.07 +0.05 43 0 438 0
28AUG26 52.50 P 0.00 0.00 0.00 0.13 +0.08 42 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 0.26 +0.15 42 0 65 0
28AUG26 57.50 P 0.68 0.72 0.68 0.48 +0.26 42 31 97 +31
28AUG26 60.00 P 0.95 1.02 0.95 0.81 +0.42 42 37 157 -30
28AUG26 62.50 P 0.00 0.00 0.00 1.28 +0.60 43 0 189 0
28AUG26 65.00 P 1.94 1.98 1.91 1.91 +0.81 43 16 359 +6
28AUG26 67.50 P 2.42 2.42 2.42 2.69 +1.01 42 20 5,271 +19
28AUG26 70.00 P 3.05 3.50 3.05 3.62 +1.18 42 202 281 +70
28AUG26 72.50 P 4.58 4.87 4.56 4.78 +1.41 41 320 718 +263
28AUG26 75.00 P 6.08 6.08 6.08 6.16 +1.69 41 1,012 2,182 +738
28AUG26 77.50 P 7.92 7.92 7.92 7.82 +2.06 42 6 1,746 0
28AUG26 80.00 P 9.85 9.85 9.85 9.55 +2.30 42 100 3,037 -100
28AUG26 82.50 P 10.57 11.60 10.57 11.48 +2.46 42 287 6,767 -226
28AUG26 85.00 P 13.36 13.73 13.35 13.73 +2.95 44 20 2,515 +3
28AUG26 87.50 P 15.87 15.95 15.61 15.65 +2.90 42 52 2,179 0
28AUG26 90.00 P 18.00 18.00 17.80 18.02 +2.92 44 12 1,661 +8
28AUG26 92.50 P 20.64 20.64 20.64 20.15 +2.88 41 1 1,694 -1
28AUG26 95.00 P 0.00 0.00 0.00 22.60 +2.97 44 0 971 0
28AUG26 97.50 P 24.86 24.86 24.86 24.99 +2.96 44 6 1,109 0
28AUG26 100.00 P 27.60 27.80 27.60 27.98 +3.59 58 700 1,991 +140
28AUG26 102.50 P 29.56 29.56 29.56 29.87 +3.17 44 2 509 +2
28AUG26 105.00 P 0.00 0.00 0.00 32.35 +3.08 0 0 156 -81
28AUG26 107.50 P 0.00 0.00 0.00 34.86 +3.26 48 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 37.36 +3.22 50 0 112 0
28AUG26 112.50 P 0.00 0.00 0.00 39.94 +3.20 58 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 42.36 +3.19 54 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 44.86 +3.26 57 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.36 +3.09 59 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.96 +3.25 68 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.49 +3.24 72 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.96 +3.25 72 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.35 +3.14 0 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 59.85 +3.23 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.35 +3.14 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 65.00 +3.27 82 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 67.35 +3.09 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 69.86 +3.24 76 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.46 +3.22 86 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 74.86 +3.20 79 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.36 +3.12 81 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 79.86 +3.13 83 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 82.36 +3.10 84 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 +0.09 41 0 1,381 0
29SEP26 52.50 P 0.00 0.00 0.00 0.33 +0.17 41 0 78 0
29SEP26 55.00 P 0.86 0.86 0.86 0.56 +0.27 41 1 128 -1
29SEP26 57.50 P 1.17 1.17 1.10 0.88 +0.39 41 60 124 +26
29SEP26 60.00 P 1.52 1.53 1.52 1.33 +0.54 41 50 288 +50
29SEP26 62.50 P 1.80 1.80 1.80 1.93 +0.73 41 30 432 0
29SEP26 65.00 P 0.00 0.00 0.00 2.68 +0.93 41 0 389 0
29SEP26 67.50 P 3.42 3.52 3.42 3.50 +1.06 41 37 959 +17
29SEP26 70.00 P 4.24 4.60 4.24 4.50 +1.27 41 77 827 -41
29SEP26 72.50 P 5.20 5.86 5.20 5.65 +1.38 40 122 3,948 +11
29SEP26 75.00 P 7.00 7.15 7.00 7.06 +1.64 40 16 2,378 +6
29SEP26 77.50 P 8.34 8.61 8.34 8.66 +1.94 40 50 1,419 -48
29SEP26 80.00 P 10.50 10.50 10.40 10.35 +2.18 40 4 3,809 -1
29SEP26 82.50 P 11.86 11.86 11.86 12.58 +2.73 43 6 1,761 0
29SEP26 85.00 P 13.80 14.15 13.80 14.15 +2.48 41 23 6,054 -23
29SEP26 87.50 P 0.00 0.00 0.00 16.26 +2.36 41 0 2,959 0
29SEP26 90.00 P 18.05 18.50 18.05 18.39 +2.60 41 39 4,534 +26
29SEP26 92.50 P 20.67 20.67 20.67 20.59 +2.77 41 19 1,926 +19
29SEP26 95.00 P 0.00 0.00 0.00 22.84 +2.48 41 0 14,487 0
29SEP26 97.50 P 0.00 0.00 0.00 25.15 +2.53 41 0 3,029 0
29SEP26 100.00 P 0.00 0.00 0.00 27.98 +3.05 49 1 6,157 0
29SEP26 102.50 P 0.00 0.00 0.00 29.87 +2.60 38 0 2,401 0
29SEP26 105.00 P 0.00 0.00 0.00 32.39 +3.00 41 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 34.86 +2.96 41 0 2,475 0
29SEP26 110.00 P 0.00 0.00 0.00 37.36 +3.22 43 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 40.00 +3.26 51 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 42.36 +3.15 47 0 540 0
29SEP26 117.50 P 0.00 0.00 0.00 44.93 +3.33 53 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 47.47 +3.20 56 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 49.97 +3.26 58 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 52.49 +3.24 61 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 54.96 +3.25 62 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 57.35 +3.14 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 59.88 +3.26 61 0 31 0
29SEP26 135.00 P 0.00 0.00 0.00 62.41 +3.20 65 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 65.00 +3.27 70 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 67.41 +3.15 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 69.97 +3.35 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.46 +3.22 73 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 74.91 +3.25 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.41 +3.17 74 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.91 +3.18 75 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 82.41 +3.15 77 0 0 0
30DEC26 50.00 P 1.13 1.14 1.13 0.75 +0.29 40 4 776 0
30DEC26 52.50 P 1.40 1.42 1.40 1.09 +0.39 40 60 398 +30
30DEC26 55.00 P 1.77 1.77 1.77 1.53 +0.51 40 30 421 0
30DEC26 57.50 P 2.26 2.26 2.26 2.07 +0.65 40 30 188 +30
30DEC26 60.00 P 0.00 0.00 0.00 2.76 +0.80 41 0 191 0
30DEC26 62.50 P 0.00 0.00 0.00 3.53 +0.93 40 0 222 0
30DEC26 65.00 P 4.25 4.25 4.25 4.34 +0.99 40 2 1,216 +2
30DEC26 67.50 P 5.42 5.42 5.42 5.30 +1.16 40 30 499 +30
30DEC26 70.00 P 6.55 6.55 6.55 6.39 +1.33 39 30 9,077 +30
30DEC26 72.50 P 7.60 7.67 7.42 7.62 +1.48 39 351 746 +102
30DEC26 75.00 P 9.26 9.26 8.78 8.98 +1.66 39 25 1,075 -21
30DEC26 77.50 P 0.00 0.00 0.00 10.50 +1.86 39 0 1,160 0
30DEC26 80.00 P 12.01 12.33 12.01 12.17 +2.05 39 41 1,749 -35
30DEC26 82.50 P 13.48 13.95 13.48 13.84 +2.11 39 5 721 -4
30DEC26 85.00 P 15.82 15.82 15.49 15.95 +2.47 40 60 4,397 0
30DEC26 87.50 P 0.00 0.00 0.00 17.56 +2.40 39 0 1,466 0
30DEC26 90.00 P 0.00 0.00 0.00 19.15 +1.85 37 0 3,303 0
30DEC26 92.50 P 0.00 0.00 0.00 21.70 +2.68 39 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 23.91 +2.29 40 0 3,149 0
30DEC26 97.50 P 0.00 0.00 0.00 26.02 +2.77 40 0 1,147 0
30DEC26 100.00 P 0.00 0.00 0.00 28.23 +3.03 40 0 1,530 0
30DEC26 102.50 P 30.36 30.51 30.36 30.49 +3.06 40 80 1,167 -80
30DEC26 105.00 P 32.79 33.24 32.79 33.24 +3.56 44 32 765 0
30DEC26 107.50 P 35.11 35.11 35.11 35.10 +3.12 39 30 163 0
30DEC26 110.00 P 37.50 37.50 37.50 37.50 +3.02 39 1 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 40.00 +3.17 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 42.41 +3.20 40 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 44.93 +2.29 42 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 47.47 +3.20 44 0 69 0
30DEC26 122.50 P 0.00 0.00 0.00 49.97 +3.26 46 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 52.49 +3.24 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.96 +3.25 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.35 +3.14 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 59.88 +3.26 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.41 +3.20 51 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 65.00 +3.27 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.41 +3.15 53 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 69.97 +3.35 56 0 510 0
30DEC26 145.00 P 0.00 0.00 0.00 72.46 +3.22 57 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.91 +3.25 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.41 +3.17 58 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.97 +3.24 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.41 +3.15 60 0 0 0
30MAR27 50.00 P 1.68 1.70 1.68 1.36 +0.40 40 90 585 -15
30MAR27 52.50 P 0.00 0.00 0.00 1.84 +0.50 40 0 90 0
30MAR27 55.00 P 2.57 2.57 2.57 2.39 +0.60 40 30 62 +30
30MAR27 57.50 P 3.16 3.16 3.16 3.09 +0.76 40 30 195 +30
30MAR27 60.00 P 0.00 0.00 0.00 3.87 +0.87 40 3,000 3,152 +3,000
30MAR27 62.50 P 0.00 0.00 0.00 4.66 +0.92 39 0 140 0
30MAR27 65.00 P 5.56 5.56 5.56 5.56 +1.06 39 30 1,158 +30
30MAR27 67.50 P 6.58 6.58 6.58 6.58 +1.19 39 30 226 +30
30MAR27 70.00 P 7.73 7.80 7.73 7.72 +1.34 38 5 4,133 0
30MAR27 72.50 P 8.97 9.10 8.97 8.98 +1.49 38 31 325 +30
30MAR27 75.00 P 10.18 10.18 10.18 10.37 +1.67 38 668 1,106 +660
30MAR27 77.50 P 11.85 11.85 11.85 11.83 +1.75 38 30 972 +30
30MAR27 80.00 P 13.13 13.60 13.13 13.56 +2.10 39 22 717 -20
30MAR27 82.50 P 15.00 15.00 15.00 15.16 +2.07 38 1 321 +1
30MAR27 85.00 P 0.00 0.00 0.00 16.81 +2.04 38 0 672 0
30MAR27 87.50 P 18.70 18.70 18.70 18.83 +2.29 39 38 1,159 -7
30MAR27 90.00 P 20.78 20.78 20.78 20.85 +2.47 39 1 1,449 -1
30MAR27 92.50 P 22.40 22.40 22.40 22.68 +2.49 39 5 411 +4
30MAR27 95.00 P 24.73 24.73 24.73 24.75 +2.61 39 5 496 0
30MAR27 97.50 P 0.00 0.00 0.00 26.85 +2.70 39 0 223 0
30MAR27 100.00 P 0.00 0.00 0.00 28.99 +2.72 39 0 945 0
30MAR27 102.50 P 0.00 0.00 0.00 31.15 +2.53 39 0 740 0
30MAR27 105.00 P 32.99 33.31 32.99 34.08 +2.66 43 61 485 0
30MAR27 107.50 P 0.00 0.00 0.00 35.57 +2.87 38 0 160 0
30MAR27 110.00 P 38.50 38.50 38.50 37.90 +2.97 38 70 552 -52
30MAR27 112.50 P 0.00 0.00 0.00 40.20 +3.04 38 0 5 0
30MAR27 115.00 P 42.98 42.98 42.98 42.53 +3.10 37 2 157 -2
30MAR27 117.50 P 0.00 0.00 0.00 44.93 +2.29 37 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 47.49 +3.22 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 49.97 +3.26 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.49 +3.20 42 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 54.96 +3.25 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.35 +3.08 0 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 59.88 +3.10 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.41 +3.20 45 0 140 0
30MAR27 137.50 P 0.00 0.00 0.00 65.00 +3.27 48 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.41 +3.15 47 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 69.97 +3.35 49 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.46 +3.22 50 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.91 +3.25 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.41 +3.17 51 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.97 +3.24 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.41 +3.15 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.69 +0.61 39 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 3.40 +0.77 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.09 +0.76 39 0 61 0
29JUN27 60.00 P 0.00 0.00 0.00 4.85 +0.76 39 0 290 0
29JUN27 62.50 P 0.00 0.00 0.00 5.73 +0.96 38 0 122 0
29JUN27 65.00 P 0.00 0.00 0.00 6.75 +1.16 38 0 1,095 0
29JUN27 67.50 P 7.99 7.99 7.99 7.88 +1.30 38 1 215 -1
29JUN27 70.00 P 8.74 8.83 8.74 9.09 +1.44 38 2 346 +2
29JUN27 72.50 P 9.64 10.30 9.64 10.37 +1.52 38 18 561 +18
29JUN27 75.00 P 11.02 11.02 11.02 11.77 +1.71 38 1 2,295 +1
29JUN27 77.50 P 0.00 0.00 0.00 13.17 +1.72 38 0 234 0
29JUN27 80.00 P 0.00 0.00 0.00 14.74 +1.91 37 0 193 0
29JUN27 82.50 P 0.00 0.00 0.00 16.32 +1.98 37 0 271 0
29JUN27 85.00 P 17.28 17.28 17.28 18.05 +2.11 37 2 78 -2
29JUN27 87.50 P 0.00 0.00 0.00 19.82 +2.22 37 0 117 0
29JUN27 90.00 P 0.00 0.00 0.00 21.67 +2.05 37 0 64 0
29JUN27 92.50 P 23.00 23.00 23.00 23.63 +2.34 37 2 179 +2
29JUN27 95.00 P 0.00 0.00 0.00 25.64 +2.26 38 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 27.59 +2.50 37 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 29.76 +2.68 38 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 31.75 +2.54 37 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 34.08 +2.66 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.18 +2.75 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.30 +2.48 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 40.84 +2.88 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.10 +2.97 39 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.45 +2.81 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.78 +3.12 39 0 0 0
TOTAL PUT 14,239 248,216 -8,142
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$ 21.24
29JUN26 16.50 C 0.00 0.00 0.00 4.74 -0.59 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.31 -0.52 156 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.79 -0.54 129 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.24 -0.59 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.74 -0.59 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.25 -0.58 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.75 -0.58 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.28 -0.57 48 0 9 0
29JUN26 21.00 C 0.00 0.00 0.00 0.49 -0.47 46 0 50 0
29JUN26 22.00 C 0.11 0.11 0.11 0.11 -0.27 47 4 387 0
29JUN26 23.00 C 0.03 0.04 0.03 0.02 -0.09 52 13 72 -10
29JUN26 24.00 C 0.02 0.02 0.02 0.01 -0.01 65 10 28 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 181 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 178 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 391 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 623 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 145 0 849 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,098 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 171 0 726 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 184 0 719 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 195 0 481 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1,333 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 218 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 228 0 157 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 238 0 542 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 248 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 258 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 267 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 276 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 285 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 293 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 301 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 309 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 339 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 346 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 379 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 394 0 1 0
30JUL26 16.50 C 0.00 0.00 0.00 4.88 -0.54 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.45 -0.39 58 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.02 -0.43 58 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.69 -0.43 63 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.24 -0.36 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.87 -0.45 59 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.53 -0.43 59 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.22 -0.39 59 0 5 0
30JUL26 21.00 C 1.71 1.71 1.71 1.69 -0.31 59 8 8 +8
30JUL26 22.00 C 1.14 1.14 1.14 1.22 -0.27 58 15 33 +2
30JUL26 23.00 C 0.77 0.90 0.77 0.86 -0.21 58 34 79 +25
30JUL26 24.00 C 0.54 0.55 0.54 0.60 -0.17 58 6 67 +1
30JUL26 25.00 C 0.42 0.42 0.42 0.42 -0.12 58 4 84 +4
30JUL26 26.00 C 0.23 0.30 0.23 0.30 -0.07 59 49 142 +15
30JUL26 27.00 C 0.21 0.21 0.21 0.20 -0.06 59 22 147 +22
30JUL26 28.00 C 0.00 0.00 0.00 0.13 -0.05 59 0 323 0
30JUL26 29.00 C 0.00 0.00 0.00 0.09 -0.03 60 0 257 0
30JUL26 30.00 C 0.00 0.00 0.00 0.06 -0.02 60 0 398 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 496 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 412 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
28AUG26 16.50 C 0.00 0.00 0.00 5.27 -0.29 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.80 -0.30 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.32 -0.42 56 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.94 -0.35 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.59 -0.35 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.26 -0.39 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.95 -0.36 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.68 -0.30 57 0 0 0
28AUG26 21.00 C 2.11 2.18 1.99 2.14 -0.32 56 55 40 +25
28AUG26 22.00 C 1.57 1.57 1.57 1.67 -0.28 55 15 30 +15
28AUG26 23.00 C 1.21 1.21 1.21 1.32 -0.20 55 15 63 -15
28AUG26 24.00 C 0.00 0.00 0.00 1.02 -0.16 55 0 40 0
28AUG26 25.00 C 0.80 0.80 0.80 0.79 -0.15 56 15 58 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.60 -0.10 56 0 93 0
28AUG26 27.00 C 0.00 0.00 0.00 0.44 -0.10 55 0 77 0
28AUG26 28.00 C 0.00 0.00 0.00 0.34 -0.07 56 0 137 0
28AUG26 29.00 C 0.00 0.00 0.00 0.26 -0.03 56 0 2,095 0
28AUG26 30.00 C 0.00 0.00 0.00 0.19 -0.03 56 0 163 0
28AUG26 31.00 C 0.00 0.00 0.00 0.14 -0.03 56 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.11 -0.01 57 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 63 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.37 -0.37 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.97 -0.34 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.65 -0.27 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.25 -0.28 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.90 -0.26 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.54 -0.35 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.25 -0.35 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.01 -0.21 53 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 2.49 -0.25 53 0 0 0
29SEP26 22.00 C 1.91 1.91 1.91 2.02 -0.27 52 30 72 +30
29SEP26 23.00 C 1.65 1.74 1.65 1.64 -0.23 52 30 208 +30
29SEP26 24.00 C 0.00 0.00 0.00 1.33 -0.18 52 0 240 0
29SEP26 25.00 C 0.00 0.00 0.00 1.08 -0.13 52 0 178 0
29SEP26 26.00 C 0.00 0.00 0.00 0.89 -0.08 53 0 91 0
29SEP26 27.00 C 0.63 0.66 0.63 0.72 -0.05 53 16 90 +15
29SEP26 28.00 C 0.00 0.00 0.00 0.57 -0.03 53 0 92 0
29SEP26 29.00 C 0.00 0.00 0.00 0.42 -0.05 52 0 114 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 -0.02 53 0 204 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.01 53 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 0.00 53 0 51 0
29SEP26 33.00 C 0.20 0.20 0.20 0.17 0.00 53 1 126 0
29SEP26 34.00 C 0.20 0.20 0.20 0.13 0.00 53 1 246 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.10 0.00 53 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 0.00 53 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 0.00 53 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 0.00 53 0 120 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 52 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
30DEC26 16.50 C 0.00 0.00 0.00 5.99 -0.29 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.63 -0.29 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.25 -0.32 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.90 -0.33 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.58 -0.33 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.31 -0.28 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.05 -0.26 51 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 3.76 -0.31 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.29 -0.26 50 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 2.88 -0.23 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.55 -0.16 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.15 -0.28 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.88 -0.23 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.63 -0.16 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.41 -0.15 51 0 52 0
30DEC26 28.00 C 0.00 0.00 0.00 1.21 -0.14 50 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 1.04 -0.12 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.89 -0.11 50 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.76 -0.09 50 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.65 -0.08 50 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.56 -0.07 50 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.48 -0.06 50 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.41 -0.05 50 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 -0.04 50 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.03 50 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 -0.04 50 0 16 0
30DEC26 39.00 C 0.33 0.33 0.33 0.22 -0.02 50 1 1 -1
30DEC26 40.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 24 0
30MAR27 16.50 C 0.00 0.00 0.00 6.43 -0.37 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.10 -0.35 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.79 -0.33 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.45 -0.35 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.15 -0.34 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.88 -0.33 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.62 -0.32 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.36 -0.32 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.90 -0.31 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.52 -0.24 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.10 -0.26 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.85 -0.14 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.58 -0.10 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.30 -0.09 50 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.05 -0.09 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.82 -0.09 50 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.62 -0.08 50 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.45 -0.14 50 0 549 0
30MAR27 31.00 C 0.00 0.00 0.00 1.29 -0.08 50 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.14 -0.10 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.02 -0.09 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.91 -0.09 50 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.81 -0.10 50 0 107 0
30MAR27 36.00 C 0.78 0.78 0.78 0.72 -0.09 50 7 0 -7
30MAR27 37.00 C 0.00 0.00 0.00 0.64 -0.08 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.57 -0.07 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 -0.07 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.45 -0.06 50 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.40 -0.06 49 0 4 0
29JUN27 16.50 C 0.00 0.00 0.00 6.81 -0.36 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.49 -0.38 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.19 -0.35 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.90 -0.35 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.63 -0.34 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.35 -0.35 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.11 -0.32 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.86 -0.32 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.40 -0.31 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.99 -0.29 49 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 3.60 -0.28 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.27 -0.27 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.94 -0.27 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.67 -0.22 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.41 -0.22 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.17 -0.20 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.97 -0.18 49 0 10 0
29JUN27 30.00 C 1.95 1.95 1.95 1.78 -0.17 49 1 1 +1
29JUN27 31.00 C 0.00 0.00 0.00 1.60 -0.16 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.46 -0.14 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.31 -0.14 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.18 -0.12 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.08 -0.10 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.97 -0.11 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.87 -0.10 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.80 -0.07 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.73 -0.07 48 0 3 0
TOTAL CALL 352 19,941 +176
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 64 0
29JUN26 21.00 P 0.32 0.48 0.32 0.25 +0.09 46 27 332 +3
29JUN26 22.00 P 1.06 1.20 0.84 0.84 +0.29 42 30 538 -30
29JUN26 23.00 P 2.10 2.10 1.80 1.77 +0.49 48 5 217 -5
29JUN26 24.00 P 2.70 2.90 2.70 2.76 +0.50 0 9 269 -9
29JUN26 25.00 P 3.96 3.96 3.87 3.83 +0.63 119 3 876 -161
29JUN26 26.00 P 4.84 4.90 4.80 4.80 +0.49 127 8 322 0
29JUN26 27.00 P 6.30 6.30 5.84 5.85 +0.51 169 2 1,467 -69
29JUN26 28.00 P 0.00 0.00 0.00 6.80 +0.43 163 0 272 0
29JUN26 29.00 P 7.80 7.85 7.80 7.85 +0.49 207 6 442 -3
29JUN26 30.00 P 9.09 9.09 9.09 8.76 +0.47 0 2 47 0
29JUN26 31.00 P 9.75 9.75 9.75 9.76 +0.41 0 5 33 0
29JUN26 32.00 P 0.00 0.00 0.00 10.84 +0.51 252 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.76 +0.39 0 0 30 0
29JUN26 34.00 P 0.00 0.00 0.00 12.76 +0.39 0 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 13.76 +0.47 0 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 14.76 +0.43 0 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 15.76 +0.43 0 0 13 0
29JUN26 38.00 P 0.00 0.00 0.00 16.76 +0.48 0 0 130 0
29JUN26 39.00 P 0.00 0.00 0.00 17.76 +0.43 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.76 +0.43 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.76 +0.40 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.76 +0.47 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.76 +0.47 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.88 +0.59 422 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.76 +0.47 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.76 +0.42 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.79 +0.50 376 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.76 +0.47 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.76 +0.42 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.76 +0.42 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 31.26 +0.42 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 33.82 +0.48 475 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 36.26 +0.48 0 0 0 0
30JUL26 16.50 P 0.20 0.20 0.20 0.12 +0.03 59 28 28 +28
30JUL26 17.00 P 0.00 0.00 0.00 0.18 +0.05 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.25 +0.07 59 0 16 0
30JUL26 18.00 P 0.00 0.00 0.00 0.35 +0.09 60 0 3 0
30JUL26 18.50 P 0.42 0.57 0.42 0.46 +0.11 59 26 166 +26
30JUL26 19.00 P 0.61 0.61 0.61 0.60 +0.14 60 34 81 +34
30JUL26 19.50 P 0.76 0.76 0.76 0.77 +0.18 60 32 86 +29
30JUL26 20.00 P 0.90 1.09 0.90 0.95 +0.18 60 12 618 +5
30JUL26 21.00 P 1.48 1.48 1.39 1.37 +0.27 58 18 258 -12
30JUL26 22.00 P 2.13 2.13 2.13 1.91 +0.26 58 5 204 0
30JUL26 23.00 P 2.60 2.82 2.60 2.58 +0.41 58 3 372 +1
30JUL26 24.00 P 3.44 3.44 3.44 3.32 +0.47 58 5 950 0
30JUL26 25.00 P 0.00 0.00 0.00 4.08 +0.42 56 0 237 0
30JUL26 26.00 P 0.00 0.00 0.00 4.95 +0.34 56 0 184 0
30JUL26 27.00 P 0.00 0.00 0.00 5.85 +0.34 54 0 322 0
30JUL26 28.00 P 0.00 0.00 0.00 6.93 +0.45 67 0 326 0
30JUL26 29.00 P 0.00 0.00 0.00 7.85 +0.48 66 0 407 0
30JUL26 30.00 P 0.00 0.00 0.00 8.77 +0.48 57 0 133 0
30JUL26 31.00 P 0.00 0.00 0.00 9.85 +0.50 76 0 4 0
30JUL26 32.00 P 10.97 10.97 10.97 10.85 +0.46 81 15 12 -4
30JUL26 33.00 P 11.97 11.97 11.97 11.85 +0.48 86 12 24 0
30JUL26 34.00 P 0.00 0.00 0.00 12.82 +0.45 86 0 10 0
30JUL26 35.00 P 0.00 0.00 0.00 13.85 +0.49 95 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 14.85 +0.49 99 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.86 +0.50 104 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.85 +0.48 107 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.85 +0.49 111 0 0 0
28AUG26 16.50 P 0.39 0.40 0.39 0.31 +0.09 56 25 25 +25
28AUG26 17.00 P 0.00 0.00 0.00 0.40 +0.11 56 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.51 +0.13 57 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.64 +0.15 56 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.78 +0.17 56 0 58 0
28AUG26 19.00 P 0.00 0.00 0.00 0.96 +0.21 57 0 25 0
28AUG26 19.50 P 1.12 1.12 1.12 1.14 +0.21 57 1 10 +1
28AUG26 20.00 P 0.00 0.00 0.00 1.34 +0.24 56 0 22 0
28AUG26 21.00 P 1.70 1.70 1.70 1.80 +0.30 56 15 100 0
28AUG26 22.00 P 2.51 2.51 2.51 2.34 +0.34 55 15 141 +9
28AUG26 23.00 P 2.92 3.11 2.92 2.97 +0.40 55 29 271 0
28AUG26 24.00 P 3.63 3.69 3.63 3.67 +0.44 55 30 290 0
28AUG26 25.00 P 0.00 0.00 0.00 4.48 +0.39 56 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 5.29 +0.41 57 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 6.17 +0.45 58 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 7.06 +0.51 58 0 98 0
28AUG26 29.00 P 8.30 8.30 8.30 7.92 +0.53 55 2 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 8.77 +0.34 45 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 9.85 +0.49 58 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 10.85 +0.46 62 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 11.85 +0.48 66 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.82 +0.45 66 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.85 +0.47 73 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.85 +0.47 76 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.86 +0.49 80 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.85 +0.48 82 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.85 +0.49 85 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 +0.14 53 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.58 +0.16 53 0 0 0
29SEP26 17.50 P 0.74 0.74 0.72 0.71 +0.18 53 91 106 +91
29SEP26 18.00 P 0.89 0.89 0.85 0.86 +0.21 53 60 116 +60
29SEP26 18.50 P 1.03 1.03 1.03 1.03 +0.23 53 15 36 +15
29SEP26 19.00 P 1.21 1.22 1.20 1.21 +0.25 54 34 163 +32
29SEP26 19.50 P 0.00 0.00 0.00 1.39 +0.26 53 0 95 0
29SEP26 20.00 P 0.00 0.00 0.00 1.60 +0.26 53 0 161 0
29SEP26 21.00 P 0.00 0.00 0.00 2.07 +0.28 52 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 2.63 +0.44 52 0 33 0
29SEP26 23.00 P 3.22 3.35 3.22 3.27 +0.39 52 30 66 +8
29SEP26 24.00 P 4.04 4.19 3.91 3.95 +0.35 52 165 279 +165
29SEP26 25.00 P 4.70 4.75 4.70 4.60 +0.35 50 2 780 0
29SEP26 26.00 P 5.30 5.30 5.30 5.32 +0.31 48 5 716 +5
29SEP26 27.00 P 0.00 0.00 0.00 6.35 +0.54 54 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 7.21 +0.53 54 0 863 0
29SEP26 29.00 P 8.00 8.00 8.00 8.00 +0.34 50 3 139 +3
29SEP26 30.00 P 0.00 0.00 0.00 9.02 +0.44 55 0 123 0
29SEP26 31.00 P 0.00 0.00 0.00 9.95 +0.53 55 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 10.85 +0.40 53 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 11.85 +0.45 56 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 12.82 +0.45 56 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 13.85 +0.47 62 0 107 0
29SEP26 36.00 P 0.00 0.00 0.00 14.85 +0.45 64 0 0 -2
29SEP26 37.00 P 0.00 0.00 0.00 15.86 +0.49 68 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 16.85 +0.48 69 1 0 -1
29SEP26 39.00 P 0.00 0.00 0.00 17.85 +0.49 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.76 +0.43 0 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 19.76 +0.40 0 0 0 0
29SEP26 42.00 P 20.90 20.90 20.90 20.76 +0.45 0 1 0 -1
29SEP26 43.00 P 0.00 0.00 0.00 21.76 +0.46 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.88 +0.57 85 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.76 +0.46 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.76 +0.42 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.79 +0.48 82 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.76 +0.46 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.76 +0.42 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.76 +0.42 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.26 +0.40 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.82 +0.48 100 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.28 +0.46 98 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 +0.14 50 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 1.07 +0.15 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 +0.17 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.41 +0.17 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.60 +0.17 50 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.80 +0.20 50 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.01 +0.22 50 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 2.24 +0.23 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.75 +0.29 50 0 12 0
30DEC26 22.00 P 0.00 0.00 0.00 3.30 +0.33 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 3.91 +0.19 49 0 103 0
30DEC26 24.00 P 4.59 4.59 4.59 4.59 +0.31 50 4 37 -4
30DEC26 25.00 P 0.00 0.00 0.00 5.27 +0.21 49 0 161 0
30DEC26 26.00 P 6.18 6.18 6.18 6.08 +0.42 50 1 28 -1
30DEC26 27.00 P 6.99 6.99 6.99 6.88 +0.45 51 1 15 -1
30DEC26 28.00 P 0.00 0.00 0.00 7.67 +0.45 50 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 8.51 +0.41 51 0 108 0
30DEC26 30.00 P 9.56 9.56 9.56 9.36 +0.40 51 1 364 0
30DEC26 31.00 P 0.00 0.00 0.00 10.25 +0.44 51 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 11.15 +0.47 51 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 12.07 +0.47 51 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 12.99 +0.47 51 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 13.85 +0.43 48 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 14.85 +0.45 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.86 +0.49 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.85 +0.48 54 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 17.85 +0.49 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.83 +0.49 56 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 19.83 +0.47 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.82 +0.51 59 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 21.82 +0.52 61 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 22.88 +0.56 66 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 23.80 +0.50 62 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 +0.12 50 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.45 +0.10 49 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.63 +0.15 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.82 +0.16 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.02 +0.18 49 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 2.23 +0.20 48 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.46 +0.22 49 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.70 +0.24 48 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.22 +0.25 48 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 3.87 +0.22 49 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 4.49 +0.27 49 0 45 0
30MAR27 24.00 P 5.00 5.00 5.00 5.03 +0.26 48 1 15 +1
30MAR27 25.00 P 0.00 0.00 0.00 5.78 +0.34 49 0 11 0
30MAR27 26.00 P 6.18 6.18 6.18 6.51 +0.52 49 1 12 +1
30MAR27 27.00 P 0.00 0.00 0.00 7.26 +0.37 49 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 8.05 +0.34 49 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.85 +0.36 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 9.71 +0.44 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 10.53 +0.48 49 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 11.40 +0.39 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.28 +0.41 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.18 +0.45 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.10 +0.47 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.02 +0.47 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.95 +0.48 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.89 +0.49 48 1 5 +1
30MAR27 39.00 P 0.00 0.00 0.00 17.86 +0.50 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.85 +0.51 50 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 19.83 +0.45 50 0 2 0
29JUN27 16.50 P 1.61 1.61 1.61 1.68 +0.14 48 5 5 +5
29JUN27 17.00 P 0.00 0.00 0.00 1.82 +0.11 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.01 +0.18 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.22 +0.18 47 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.44 +0.19 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.67 +0.21 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.92 +0.23 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 3.17 +0.23 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.70 +0.26 47 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 4.27 +0.27 46 0 0 0
29JUN27 23.00 P 5.00 5.00 5.00 4.87 +0.23 46 7 7 +7
29JUN27 24.00 P 0.00 0.00 0.00 5.51 +0.32 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 6.18 +0.34 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.92 +0.39 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.67 +0.41 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.42 +0.35 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.24 +0.40 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 10.05 +0.42 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.87 +0.42 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.72 +0.44 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.58 +0.44 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.42 +0.42 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.33 +0.45 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.21 +0.46 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.13 +0.47 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.04 +0.46 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 17.97 +0.46 47 0 0 0
TOTAL PUT 833 23,685 +252
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$ 680.50
26JUN26 580.00 C 0.00 0.00 0.00 100.50 -36.04 0 0 0 0
26JUN26 590.00 C 0.00 0.00 0.00 90.50 -36.05 0 0 0 0
26JUN26 600.00 C 0.00 0.00 0.00 80.50 -36.05 0 0 0 0
26JUN26 610.00 C 0.00 0.00 0.00 70.50 -36.05 0 0 0 0
26JUN26 620.00 C 0.00 0.00 0.00 60.50 -36.05 0 0 0 0
26JUN26 630.00 C 0.00 0.00 0.00 50.50 -36.05 0 0 0 0
26JUN26 640.00 C 0.00 0.00 0.00 40.50 -36.05 0 0 0 0
26JUN26 650.00 C 0.00 0.00 0.00 30.50 -36.05 0 0 0 0
26JUN26 660.00 C 0.00 0.00 0.00 20.50 -36.07 0 0 0 0
26JUN26 670.00 C 11.20 12.10 6.04 10.50 -36.16 0 47 0 0
26JUN26 680.00 C 5.67 5.67 0.77 0.50 -36.44 0 200 52 +18
26JUN26 690.00 C 5.30 5.30 0.10 0.00 -27.68 0 103 47 -1
26JUN26 700.00 C 6.73 6.73 0.30 0.00 -19.90 0 117 107 +92
26JUN26 710.00 C 4.36 4.36 0.30 0.00 -12.41 0 88 88 0
26JUN26 720.00 C 5.43 5.50 0.05 0.00 -7.05 0 28 246 +19
26JUN26 730.00 C 2.86 2.86 0.10 0.00 -3.81 0 28 167 +16
26JUN26 740.00 C 1.12 1.12 1.12 0.00 -1.74 0 4 380 +4
26JUN26 750.00 C 0.70 0.70 0.01 0.00 -0.70 0 23 624 -10
26JUN26 760.00 C 0.08 0.08 0.01 0.00 -0.24 0 41 158 -40
26JUN26 770.00 C 0.05 0.05 0.05 0.00 -0.07 0 1 299 0
26JUN26 780.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 44 0
26JUN26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
26JUN26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
26JUN26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26JUN26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29JUN26 250.00 C 0.00 0.00 0.00 430.56 -36.02 290 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 425.56 -36.02 270 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 420.56 -36.02 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 415.56 -36.02 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 410.56 -36.02 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 405.56 -36.03 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 400.57 -36.02 274 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 395.57 -36.02 264 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 390.57 -36.02 253 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 385.57 -36.02 240 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 380.57 -36.02 214 0 2 0
29JUN26 310.00 C 0.00 0.00 0.00 370.57 -36.03 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 360.57 -36.03 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 350.58 -36.02 219 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 340.58 -36.03 196 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 330.58 -36.03 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 320.58 -36.03 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 310.59 -36.02 188 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 300.59 -36.03 171 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 290.59 -36.03 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 280.59 -36.03 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 270.60 -36.03 160 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 260.60 -36.03 146 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 250.60 -36.03 0 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 240.60 -36.04 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 230.60 -36.04 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 220.61 -36.03 121 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 210.61 -36.04 105 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 200.61 -36.04 0 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 190.61 -36.04 0 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 180.62 -36.04 98 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 170.62 -36.04 86 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 160.62 -36.04 0 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 150.62 -36.04 0 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 140.63 -36.04 76 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 130.63 -36.04 66 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 120.63 -36.04 0 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 110.63 -36.05 0 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 100.63 -36.05 0 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 90.64 -36.04 46 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 80.64 -36.05 37 0 385 -2
29JUN26 610.00 C 77.75 77.75 77.75 70.65 -36.04 39 3 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 60.68 -36.02 39 0 251 0
29JUN26 630.00 C 63.60 63.60 45.00 50.79 -35.93 40 9 346 -8
29JUN26 640.00 C 38.00 38.00 36.80 41.09 -35.69 40 15 486 -10
29JUN26 650.00 C 47.00 47.00 26.26 31.46 -35.14 36 113 899 -90
29JUN26 660.00 C 22.50 22.50 19.30 23.16 -34.05 39 11 561 -6
29JUN26 670.00 C 30.00 30.00 12.29 16.27 -31.53 41 20 594 -18
29JUN26 680.00 C 11.25 11.88 6.93 10.15 -28.71 39 117 253 +14
29JUN26 690.00 C 9.00 9.00 3.75 5.78 -24.82 39 250 421 +58
29JUN26 700.00 C 9.27 9.27 2.17 3.08 -20.06 39 394 735 -9
29JUN26 710.00 C 8.44 9.14 1.44 1.49 -15.98 39 85 349 +52
29JUN26 720.00 C 5.47 5.47 1.00 0.67 -10.82 40 91 825 -13
29JUN26 730.00 C 2.50 2.50 0.40 0.26 -7.44 39 62 300 -15
29JUN26 740.00 C 0.80 0.80 0.50 0.09 -5.08 39 5 351 0
29JUN26 750.00 C 1.00 1.00 0.35 0.03 -3.10 40 31 1,138 -10
29JUN26 760.00 C 0.00 0.00 0.00 0.01 -1.79 40 0 416 0
29JUN26 770.00 C 0.42 0.42 0.17 0.01 -0.97 44 9 273 +1
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.50 49 0 539 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.23 53 0 148 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.10 57 0 893 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 161 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 305 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 69 0 127 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 72 0 258 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 76 0 66 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 91 0 56 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 94 0 755 0
03JUL26 610.00 C 0.00 0.00 0.00 71.73 -35.37 48 0 0 0
03JUL26 620.00 C 0.00 0.00 0.00 62.42 -34.87 48 0 0 0
03JUL26 630.00 C 0.00 0.00 0.00 53.49 -34.13 48 0 0 0
03JUL26 640.00 C 0.00 0.00 0.00 45.06 -33.08 48 0 0 0
03JUL26 650.00 C 0.00 0.00 0.00 37.26 -31.66 48 0 0 0
03JUL26 660.00 C 29.86 29.86 29.86 30.12 -29.95 48 15 15 +15
03JUL26 670.00 C 21.10 21.10 21.10 24.28 -27.38 49 1 1 +1
03JUL26 680.00 C 18.00 19.00 17.37 18.03 -25.77 46 12 11 +11
03JUL26 690.00 C 21.00 21.00 13.80 13.80 -22.78 47 7 17 +2
03JUL26 700.00 C 13.56 13.56 8.40 10.63 -19.14 48 39 43 +28
03JUL26 710.00 C 7.80 7.80 7.80 7.71 -16.67 48 10 10 +10
03JUL26 720.00 C 12.74 12.74 4.62 5.42 -14.06 48 33 18 0
03JUL26 730.00 C 9.50 9.67 3.40 3.72 -11.78 48 29 40 +14
03JUL26 740.00 C 7.24 7.24 4.45 2.49 -9.09 48 17 109 -1
03JUL26 750.00 C 3.72 3.72 3.60 1.62 -7.30 48 2 162 0
03JUL26 760.00 C 0.00 0.00 0.00 1.00 -5.58 48 0 57 0
03JUL26 770.00 C 0.00 0.00 0.00 0.62 -4.15 48 0 89 0
03JUL26 780.00 C 0.00 0.00 0.00 0.38 -3.01 48 0 64 0
03JUL26 790.00 C 0.92 0.92 0.92 0.22 -2.14 48 1 30 -1
03JUL26 800.00 C 0.00 0.00 0.00 0.13 -1.49 48 0 112 0
03JUL26 810.00 C 0.00 0.00 0.00 0.07 -0.99 48 0 1 0
03JUL26 820.00 C 0.00 0.00 0.00 0.04 -0.66 48 0 0 0
03JUL26 830.00 C 0.48 0.48 0.48 0.02 -0.43 47 5 5 +5
30JUL26 400.00 C 0.00 0.00 0.00 281.56 -36.02 51 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 271.59 -36.02 50 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 261.62 -36.02 49 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 251.65 -36.02 48 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 241.70 -36.00 49 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 231.75 -35.99 48 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 221.82 -35.96 49 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 211.91 -35.92 48 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 202.03 -35.86 48 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 192.20 -35.77 49 0 0 0
30JUL26 500.00 C 173.00 173.00 173.00 182.42 -35.65 49 3 3 0
30JUL26 510.00 C 0.00 0.00 0.00 172.71 -35.50 49 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 163.09 -35.30 49 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 151.01 -37.62 0 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 145.21 -33.73 53 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 135.02 -34.32 49 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 122.22 -37.64 29 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 113.69 -36.81 37 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 108.66 -30.62 49 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 100.38 -29.87 49 0 5 0
30JUL26 600.00 C 100.00 100.00 100.00 92.41 -30.33 49 4 478 +4
30JUL26 610.00 C 81.31 81.31 81.31 84.77 -30.15 49 3 63 +3
30JUL26 620.00 C 71.51 71.51 71.51 77.47 -29.13 49 15 332 0
30JUL26 630.00 C 0.00 0.00 0.00 70.53 -28.04 49 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 63.98 -26.87 49 0 110 0
30JUL26 650.00 C 50.50 50.50 50.50 57.81 -25.64 49 5 84 -5
30JUL26 660.00 C 44.52 51.00 44.52 50.97 -23.13 47 8 231 +3
30JUL26 670.00 C 44.20 44.20 43.30 45.41 -22.20 47 5 180 0
30JUL26 680.00 C 39.00 39.50 39.00 41.14 -22.23 48 4 244 +2
30JUL26 690.00 C 35.60 35.60 34.03 36.73 -19.27 48 17 213 -4
30JUL26 700.00 C 43.92 43.92 28.45 32.39 -19.93 48 32 232 -10
30JUL26 710.00 C 48.01 48.01 26.22 29.00 -18.00 48 59 148 -11
30JUL26 720.00 C 40.00 40.00 23.60 25.41 -15.59 48 24 381 -14
30JUL26 730.00 C 20.66 21.60 20.66 22.64 -15.48 49 2 158 -1
30JUL26 740.00 C 27.30 27.30 16.76 19.17 -15.00 48 16 200 +1
30JUL26 750.00 C 21.00 21.00 15.00 17.59 -12.84 49 41 169 +28
30JUL26 760.00 C 18.50 19.30 14.40 14.81 -12.11 49 79 226 +13
30JUL26 770.00 C 11.68 12.93 11.38 13.20 -10.54 49 7 219 -3
30JUL26 780.00 C 22.87 22.87 10.57 11.38 -9.48 49 22 158 +6
30JUL26 790.00 C 9.89 9.89 9.35 9.78 -8.49 49 7 169 +6
30JUL26 800.00 C 12.01 12.01 7.80 8.37 -7.59 49 16 516 +1
30JUL26 810.00 C 8.76 8.76 7.45 7.15 -6.74 49 10 210 0
30JUL26 820.00 C 6.50 7.08 6.50 6.08 -5.98 49 12 109 -11
30JUL26 830.00 C 0.00 0.00 0.00 5.16 -5.27 49 0 250 0
30JUL26 840.00 C 5.00 5.00 5.00 4.37 -4.63 49 1 90 -1
30JUL26 850.00 C 0.00 0.00 0.00 3.69 -4.05 49 0 151 0
30JUL26 860.00 C 0.00 0.00 0.00 3.10 -3.54 49 0 49 0
30JUL26 870.00 C 3.80 3.80 3.80 2.60 -3.08 49 10 48 0
30JUL26 880.00 C 0.00 0.00 0.00 2.18 -2.67 49 0 20 0
30JUL26 890.00 C 0.00 0.00 0.00 1.77 -2.36 49 0 47 0
30JUL26 900.00 C 0.00 0.00 0.00 1.47 -2.03 49 0 248 0
28AUG26 520.00 C 0.00 0.00 0.00 163.09 -37.85 34 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 153.19 -38.49 33 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 147.83 -34.71 46 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 136.65 -36.95 40 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 128.93 -35.81 42 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 124.04 -28.45 48 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 116.23 -30.33 48 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 108.80 -27.55 48 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 101.44 -27.68 48 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 94.67 -29.23 48 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 88.00 -28.52 48 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 81.68 -29.10 48 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 75.74 -26.67 48 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 69.84 -25.89 48 0 274 0
28AUG26 660.00 C 0.00 0.00 0.00 62.76 -26.51 46 0 188 0
28AUG26 670.00 C 54.50 54.50 54.50 57.74 -25.62 46 100 438 +100
28AUG26 680.00 C 0.00 0.00 0.00 52.98 -24.47 46 0 341 0
28AUG26 690.00 C 49.97 50.50 49.97 51.38 -19.61 49 16 392 +16
28AUG26 700.00 C 43.00 47.00 43.00 47.36 -18.95 49 10 134 +10
28AUG26 710.00 C 50.88 50.88 50.88 43.17 -17.76 49 15 123 +15
28AUG26 720.00 C 0.00 0.00 0.00 39.65 -16.85 49 0 363 0
28AUG26 730.00 C 0.00 0.00 0.00 36.01 -16.41 49 0 198 0
28AUG26 740.00 C 33.56 33.94 31.50 32.81 -15.54 49 180 410 +180
28AUG26 750.00 C 29.70 31.10 29.70 29.90 -15.06 49 114 338 +112
28AUG26 760.00 C 27.00 27.00 27.00 26.99 -14.54 48 2 102 0
28AUG26 770.00 C 0.00 0.00 0.00 23.76 -14.63 48 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 21.58 -13.78 48 0 32 0
28AUG26 790.00 C 20.00 20.00 20.00 19.39 -13.35 48 1 36 0
28AUG26 800.00 C 17.88 17.88 17.88 17.46 -12.38 48 1 387 +1
28AUG26 810.00 C 0.00 0.00 0.00 15.82 -11.34 48 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 14.18 -10.00 48 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 12.64 -9.36 48 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 11.44 -8.38 48 0 32 0
28AUG26 850.00 C 13.00 13.00 13.00 10.25 -7.91 48 1 53 -1
28AUG26 860.00 C 0.00 0.00 0.00 9.06 -7.46 48 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 8.16 -6.72 48 0 2 0
28AUG26 880.00 C 10.00 10.00 10.00 7.32 -6.12 48 3 18 +3
28AUG26 890.00 C 0.00 0.00 0.00 6.48 -5.77 48 0 1 0
28AUG26 900.00 C 10.00 10.00 10.00 5.73 -5.33 48 1 308 0
28AUG26 910.00 C 0.00 0.00 0.00 5.16 -4.71 48 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 4.58 -4.37 48 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 4.01 -4.10 48 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 3.57 -3.70 48 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 3.20 -3.24 48 0 25 0
28AUG26 960.00 C 0.00 0.00 0.00 2.82 -3.03 48 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 2.45 -2.84 48 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 2.19 -2.53 48 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 1.95 -2.20 48 0 0 0
28AUG26 1,000.00 C 0.00 0.00 0.00 1.71 -2.06 48 0 147 0
29SEP26 320.00 C 0.00 0.00 0.00 361.66 -36.03 49 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 351.70 -36.03 48 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 341.74 -36.03 47 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 331.79 -36.02 47 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 321.85 -36.01 48 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 311.92 -36.00 47 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 302.01 -35.97 47 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 292.13 -35.93 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 282.28 -35.88 48 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 272.47 -35.82 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 262.73 -35.73 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 251.65 -37.01 0 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 241.70 -37.22 0 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 231.75 -37.50 0 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 222.32 -37.31 33 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 212.49 -35.34 34 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 204.46 -33.55 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 195.07 -33.73 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 185.62 -34.08 42 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 178.01 -32.73 45 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 167.65 -34.25 41 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 160.39 -32.82 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 150.24 -34.47 41 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 142.62 -33.58 42 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 136.20 -30.01 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 128.12 -30.41 43 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 121.09 -30.17 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 117.97 -25.38 48 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 111.42 -25.97 48 0 157 0
29SEP26 610.00 C 99.00 99.00 99.00 104.88 -26.32 48 1 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 98.79 -24.51 48 0 111 0
29SEP26 630.00 C 87.64 87.64 87.64 93.01 -23.21 48 15 1,881 0
29SEP26 640.00 C 0.00 0.00 0.00 87.23 -23.13 48 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 81.85 -22.50 48 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 74.55 -26.08 46 0 153 0
29SEP26 670.00 C 68.00 68.00 68.00 69.70 -25.16 46 1 66 -1
29SEP26 680.00 C 0.00 0.00 0.00 65.07 -24.11 46 0 159 0
29SEP26 690.00 C 0.00 0.00 0.00 62.52 -21.67 47 0 179 0
29SEP26 700.00 C 0.00 0.00 0.00 58.63 -18.39 48 0 1,058 0
29SEP26 710.00 C 0.00 0.00 0.00 54.94 -17.98 48 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 51.44 -17.48 48 0 1,673 0
29SEP26 730.00 C 0.00 0.00 0.00 48.16 -16.35 48 0 234 0
29SEP26 740.00 C 42.40 42.40 42.00 45.09 -15.31 48 2 142 -2
29SEP26 750.00 C 38.00 38.00 38.00 39.55 -16.89 47 1 785 +1
29SEP26 760.00 C 0.00 0.00 0.00 37.66 -15.35 47 0 77 0
29SEP26 770.00 C 0.00 0.00 0.00 35.28 -14.67 48 0 1,512 0
29SEP26 780.00 C 0.00 0.00 0.00 32.53 -14.83 48 0 72 0
29SEP26 790.00 C 0.00 0.00 0.00 30.12 -14.78 48 0 109 0
29SEP26 800.00 C 26.00 28.75 26.00 27.99 -13.06 48 2 873 +1
29SEP26 810.00 C 0.00 0.00 0.00 25.87 -12.69 48 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 23.74 -12.68 48 0 263 0
29SEP26 830.00 C 0.00 0.00 0.00 21.93 -11.82 48 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 20.34 -11.22 48 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 18.75 -10.63 48 0 36 0
29SEP26 860.00 C 0.00 0.00 0.00 17.15 -10.04 48 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 15.75 -9.28 48 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 14.60 -8.79 48 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 13.44 -7.68 48 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 12.29 -7.24 48 0 212 0
29SEP26 910.00 C 0.00 0.00 0.00 11.16 -6.78 48 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 10.35 -6.27 48 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 9.54 -5.92 48 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 8.73 -5.58 48 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 7.92 -5.24 48 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 7.24 -4.76 48 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 6.69 -4.49 48 0 31 0
29SEP26 980.00 C 0.00 0.00 0.00 6.14 -4.24 48 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 5.59 -3.98 48 0 30 0
29SEP26 1,000.00 C 8.25 8.89 8.25 5.04 -3.72 48 18 465 +18
30DEC26 380.00 C 0.00 0.00 0.00 304.61 -35.71 44 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 295.25 -35.58 44 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 285.95 -35.48 44 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 276.70 -35.43 44 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 267.65 -35.18 44 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 258.61 -35.12 44 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 249.75 -34.95 44 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 241.05 -34.62 44 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 230.78 -36.17 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 223.96 -34.30 44 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 214.23 -35.35 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 206.19 -35.07 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 198.29 -34.73 43 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 190.58 -34.19 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 183.03 -33.81 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 175.66 -33.46 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 168.47 -32.94 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 161.48 -32.29 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 154.74 -31.94 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 148.14 -31.45 43 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 141.69 -30.82 43 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 135.12 -30.57 43 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 129.90 -29.41 44 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 123.77 -29.15 43 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 115.32 -31.21 42 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 111.05 -29.41 43 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 105.84 -28.99 43 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 101.34 -27.86 43 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 98.65 -24.92 44 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 90.35 -27.73 42 0 251 0
30DEC26 680.00 C 88.00 90.50 88.00 90.31 -19.53 45 26 32 +23
30DEC26 690.00 C 0.00 0.00 0.00 81.68 -23.45 42 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 78.27 -25.12 43 0 61 0
30DEC26 710.00 C 76.73 76.73 76.73 78.26 -17.46 45 10 63 -10
30DEC26 720.00 C 73.71 73.71 73.71 74.08 -18.24 45 1 985 0
30DEC26 730.00 C 0.00 0.00 0.00 70.19 -17.38 45 0 77 0
30DEC26 740.00 C 0.00 0.00 0.00 67.05 -20.51 45 0 45 0
30DEC26 750.00 C 0.00 0.00 0.00 60.02 -19.77 43 0 119 0
30DEC26 760.00 C 0.00 0.00 0.00 57.18 -18.54 43 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 55.13 -17.73 44 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 52.47 -16.78 44 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 51.30 -15.73 45 0 232 0
30DEC26 800.00 C 0.00 0.00 0.00 47.15 -17.72 44 0 429 0
30DEC26 810.00 C 0.00 0.00 0.00 44.48 -16.59 44 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 41.87 -17.53 44 0 3 0
30DEC26 830.00 C 42.74 42.74 42.74 41.02 -15.84 44 15 31 0
30DEC26 840.00 C 41.79 41.79 41.79 38.90 -14.28 44 1 33 +1
30DEC26 850.00 C 0.00 0.00 0.00 36.79 -15.27 44 0 985 0
30DEC26 860.00 C 0.00 0.00 0.00 34.68 -13.22 44 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 32.56 -12.82 44 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 29.94 -13.40 44 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 28.40 -12.91 44 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 26.87 -12.41 44 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 25.34 -11.90 44 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 23.80 -11.41 44 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 22.28 -11.06 44 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 21.17 -10.65 44 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 20.06 -10.24 44 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 18.95 -9.84 44 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 17.84 -9.43 44 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 16.73 -9.02 44 0 30 0
30DEC26 990.00 C 0.00 0.00 0.00 15.62 -8.63 44 0 75 0
30DEC26 1,000.00 C 0.00 0.00 0.00 14.82 -8.33 44 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 301.08 -35.38 43 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 292.22 -35.30 43 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 283.62 -34.97 43 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 275.03 -34.95 43 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 266.48 -34.92 43 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 254.84 -37.98 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 246.72 -37.76 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 238.64 -37.71 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 230.87 -37.35 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 223.12 -36.97 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 219.02 -33.42 43 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 211.44 -33.41 43 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 200.89 -36.37 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 193.38 -36.29 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 190.47 -32.21 43 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 180.19 -35.53 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 177.27 -31.49 43 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 167.40 -34.40 41 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 161.12 -34.20 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 158.40 -30.66 43 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 149.42 -33.39 42 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 143.77 -32.78 41 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 138.22 -32.12 42 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 133.11 -31.73 42 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 128.09 -31.24 42 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 123.14 -30.69 42 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 118.38 -29.94 42 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 116.50 -26.38 43 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 111.74 -26.41 43 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 105.66 -27.77 43 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 101.62 -27.08 43 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 96.24 -27.73 42 0 18 0
30MAR27 710.00 C 0.00 0.00 0.00 94.29 -24.96 43 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 88.50 -26.54 42 0 2 0
30MAR27 730.00 C 84.96 84.96 84.96 84.64 -26.44 42 15 30 +14
30MAR27 740.00 C 82.91 82.91 82.91 82.91 -24.22 43 15 64 +15
30MAR27 750.00 C 0.00 0.00 0.00 78.27 -24.90 42 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 78.26 -20.95 44 0 28 0
30MAR27 770.00 C 0.00 0.00 0.00 76.33 -18.93 44 0 83 0
30MAR27 780.00 C 0.00 0.00 0.00 73.06 -16.09 44 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 69.81 -18.88 44 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 65.61 -17.29 43 0 110 0
30MAR27 810.00 C 0.00 0.00 0.00 64.50 -17.63 44 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 61.85 -14.80 44 0 39 0
30MAR27 830.00 C 0.00 0.00 0.00 59.11 -16.69 44 0 230 0
30MAR27 840.00 C 0.00 0.00 0.00 54.90 -18.02 43 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 52.32 -18.05 43 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 50.28 -15.72 43 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 49.75 -15.52 44 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 47.71 -15.02 44 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 45.67 -14.51 44 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 43.64 -13.99 44 0 4 0
29JUN27 560.00 C 0.00 0.00 0.00 188.74 -28.45 45 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 183.03 -28.03 45 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 177.66 -27.28 45 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 172.28 -26.53 45 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 166.90 -26.22 45 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 161.52 -26.22 45 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 156.28 -26.09 45 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 151.68 -25.31 45 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 147.08 -24.54 45 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 142.47 -23.77 45 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 137.87 -23.69 45 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 133.27 -23.69 45 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 128.87 -23.49 45 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 125.03 -22.73 45 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 121.19 -21.96 45 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 117.35 -21.20 45 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 110.10 -24.36 44 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 106.37 -24.25 44 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 102.65 -24.13 44 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 99.49 -23.45 44 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 96.46 -22.64 44 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 93.44 -21.82 44 0 5 0
29JUN27 780.00 C 0.00 0.00 0.00 93.21 -18.21 45 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 90.10 -14.85 45 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 86.98 -14.95 45 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 83.86 -15.05 45 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 81.22 -14.67 45 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 78.76 -14.10 45 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 76.30 -13.54 45 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 73.85 -12.97 45 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 71.39 -12.64 45 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 68.93 -12.72 45 0 16 0
TOTAL CALL 3,035 58,717 +629
26JUN26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26JUN26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
26JUN26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 630.00 P 0.10 0.10 0.10 0.00 -0.01 0 1 52 -1
26JUN26 640.00 P 0.10 0.10 0.10 0.00 -0.01 0 2 11 -2
26JUN26 650.00 P 0.55 0.64 0.55 0.00 -0.01 0 2 60 -1
26JUN26 660.00 P 1.10 2.10 0.80 0.00 -0.02 0 618 458 +394
26JUN26 670.00 P 1.96 4.30 0.10 0.00 -0.10 0 123 118 -18
26JUN26 680.00 P 0.41 9.60 0.41 0.00 -0.38 0 940 216 +56
26JUN26 690.00 P 3.33 19.01 3.26 9.50 +8.34 0 67 0 -625
26JUN26 700.00 P 2.31 30.00 2.31 19.50 +16.63 0 170 0 -484
26JUN26 710.00 P 3.52 40.00 3.52 29.50 +23.47 0 70 0 -306
26JUN26 720.00 P 40.00 48.72 40.00 39.50 +28.56 0 10 0 -32
26JUN26 730.00 P 51.60 51.60 51.60 49.50 +31.94 0 2 0 -7
26JUN26 740.00 P 0.00 0.00 0.00 59.50 +34.36 0 0 0 -32
26JUN26 750.00 P 0.00 0.00 0.00 69.50 +35.37 0 0 0 -11
26JUN26 760.00 P 0.00 0.00 0.00 79.50 +35.80 0 0 0 0
26JUN26 770.00 P 0.00 0.00 0.00 89.50 +35.96 0 0 0 0
26JUN26 780.00 P 0.00 0.00 0.00 99.50 +36.00 0 0 0 0
26JUN26 790.00 P 0.00 0.00 0.00 109.50 +36.00 0 0 0 0
26JUN26 800.00 P 0.00 0.00 0.00 119.50 +36.00 0 0 0 0
26JUN26 810.00 P 0.00 0.00 0.00 129.50 +36.00 0 0 0 0
26JUN26 820.00 P 0.00 0.00 0.00 139.50 +36.00 0 0 0 0
26JUN26 830.00 P 0.00 0.00 0.00 149.50 +36.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 327 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 320 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 314 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 308 0 32 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 302 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 296 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 291 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 285 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 279 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 274 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 269 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 258 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 248 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 238 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 229 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 220 0 354 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 211 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 202 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 194 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 186 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 178 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 170 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 162 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 155 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 113 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 0.00 106 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,818 0
29JUN26 520.00 P 0.00 0.00 0.00 0.01 0.00 94 0 140 0
29JUN26 530.00 P 0.00 0.00 0.00 0.01 0.00 87 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,608 0
29JUN26 550.00 P 0.00 0.00 0.00 0.01 0.00 75 0 958 0
29JUN26 560.00 P 0.00 0.00 0.00 0.01 0.00 69 0 530 0
29JUN26 570.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,230 0
29JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 58 0 418 0
29JUN26 590.00 P 0.00 0.00 0.00 0.01 0.00 52 0 325 0
29JUN26 600.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,038 0
29JUN26 610.00 P 0.69 0.69 0.36 0.01 0.00 40 11 395 0
29JUN26 620.00 P 0.50 0.68 0.40 0.04 +0.03 40 41 420 -2
29JUN26 630.00 P 1.04 1.14 0.84 0.15 +0.12 40 29 1,280 -18
29JUN26 640.00 P 0.50 1.64 0.50 0.46 +0.38 40 99 1,598 -64
29JUN26 650.00 P 1.20 3.60 1.20 1.21 +0.99 40 120 1,032 +9
29JUN26 660.00 P 2.96 5.88 2.75 2.77 +2.25 40 1,275 726 -710
29JUN26 670.00 P 2.50 8.93 2.50 5.53 +4.41 40 221 517 +52
29JUN26 680.00 P 3.92 16.70 3.92 9.58 +7.36 40 73 424 -3
29JUN26 690.00 P 3.81 18.00 3.81 15.24 +11.26 39 101 440 +45
29JUN26 700.00 P 10.30 27.00 9.00 23.20 +16.45 43 94 742 +3
29JUN26 710.00 P 35.85 35.85 35.85 30.90 +20.37 40 1 1,195 0
29JUN26 720.00 P 35.00 42.00 35.00 41.26 +25.63 52 12 576 -12
29JUN26 730.00 P 60.92 60.92 52.00 51.16 +29.36 59 77 952 -15
29JUN26 740.00 P 62.50 62.50 62.50 59.53 +30.78 40 20 439 -11
29JUN26 750.00 P 72.00 76.50 72.00 71.59 +35.25 80 16 50 -12
29JUN26 760.00 P 0.00 0.00 0.00 79.50 +34.43 0 0 64 0
29JUN26 770.00 P 0.00 0.00 0.00 89.50 +35.21 0 0 118 0
29JUN26 780.00 P 0.00 0.00 0.00 99.50 +35.66 0 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 109.50 +35.87 0 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 119.50 +35.97 0 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 129.50 +36.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 139.50 +36.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 149.50 +36.00 0 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 159.50 +36.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 169.50 +36.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 179.50 +36.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 189.50 +36.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 199.50 +36.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 209.50 +36.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 219.50 +36.00 0 0 0 0
03JUL26 610.00 P 2.14 2.75 1.85 0.92 +0.71 48 16 16 +16
03JUL26 620.00 P 0.00 0.00 0.00 1.61 +1.21 48 0 1 0
03JUL26 630.00 P 4.00 4.20 4.00 2.73 +2.01 48 3 18 +2
03JUL26 640.00 P 6.02 6.02 5.17 4.36 +3.09 48 6 39 +5
03JUL26 650.00 P 3.27 8.60 3.27 6.63 +4.55 48 40 92 +18
03JUL26 660.00 P 5.20 12.00 5.20 9.64 +6.38 49 24 187 +16
03JUL26 670.00 P 6.90 16.00 6.90 13.48 +8.57 49 126 197 +31
03JUL26 680.00 P 10.00 22.16 10.00 18.21 +11.08 49 97 130 +50
03JUL26 690.00 P 16.00 27.51 16.00 23.65 +13.78 49 20 30 -6
03JUL26 700.00 P 35.48 35.48 30.30 30.23 +17.13 50 21 34 +3
03JUL26 710.00 P 40.20 43.12 40.00 36.65 +18.80 48 8 28 +7
03JUL26 720.00 P 53.56 53.56 47.00 45.78 +23.56 53 4 105 0
03JUL26 730.00 P 35.50 35.50 35.50 52.80 +24.94 48 10 33 -10
03JUL26 740.00 P 0.00 0.00 0.00 61.62 +27.00 48 0 0 0
03JUL26 750.00 P 52.00 77.20 52.00 71.59 +29.84 53 30 33 0
03JUL26 760.00 P 0.00 0.00 0.00 80.24 +30.77 48 0 0 0
03JUL26 770.00 P 98.00 98.00 98.00 89.89 +32.18 48 1 1 0
03JUL26 780.00 P 0.00 0.00 0.00 99.68 +33.27 48 0 0 0
03JUL26 790.00 P 0.00 0.00 0.00 112.85 +37.40 81 0 0 0
03JUL26 800.00 P 0.00 0.00 0.00 123.09 +38.34 88 0 0 0
03JUL26 810.00 P 0.00 0.00 0.00 133.39 +39.13 94 0 0 0
03JUL26 820.00 P 0.00 0.00 0.00 143.69 +39.77 101 0 0 0
03JUL26 830.00 P 0.00 0.00 0.00 151.18 +34.70 87 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.06 +0.04 48 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.10 +0.07 48 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.17 +0.12 49 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.27 +0.18 49 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.39 +0.25 49 0 75 0
30JUL26 500.00 P 1.90 1.90 1.90 0.59 +0.38 49 1 66 -1
30JUL26 510.00 P 0.00 0.00 0.00 0.86 +0.54 49 0 119 0
30JUL26 520.00 P 2.69 2.69 2.69 1.19 +0.71 49 10 47 -10
30JUL26 530.00 P 0.00 0.00 0.00 1.69 +1.01 49 0 111 0
30JUL26 540.00 P 3.59 3.59 3.59 2.30 +1.32 49 30 108 +16
30JUL26 550.00 P 4.20 4.20 4.20 3.13 +1.79 49 2 99 -2
30JUL26 560.00 P 5.80 5.80 5.80 4.17 +2.34 49 8 563 0
30JUL26 570.00 P 5.63 7.35 5.63 5.34 +2.87 49 4 2,399 +2
30JUL26 580.00 P 5.06 8.14 5.06 6.69 +3.48 49 28 159 +25
30JUL26 590.00 P 9.99 10.15 9.00 8.61 +4.26 49 20 1,066 +20
30JUL26 600.00 P 10.30 12.79 10.30 10.67 +5.19 49 31 784 +5
30JUL26 610.00 P 10.49 14.80 10.49 12.71 +5.70 49 40 1,124 +20
30JUL26 620.00 P 17.32 17.54 16.04 15.80 +7.12 49 21 284 +13
30JUL26 630.00 P 10.73 20.80 10.73 18.71 +7.98 49 24 193 -10
30JUL26 640.00 P 16.82 24.68 16.82 22.44 +9.40 49 7 320 +4
30JUL26 650.00 P 21.20 29.70 21.20 26.01 +10.30 49 62 272 +10
30JUL26 660.00 P 31.23 31.23 30.50 30.45 +11.72 49 121 134 -116
30JUL26 670.00 P 33.70 40.00 33.70 35.21 +13.10 49 8 295 +4
30JUL26 680.00 P 33.00 45.58 33.00 40.00 +14.23 49 28 181 +4
30JUL26 690.00 P 32.52 49.60 32.52 45.47 +15.42 49 23 225 +1
30JUL26 700.00 P 35.00 43.00 35.00 51.84 +17.85 50 2 186 0
30JUL26 710.00 P 0.00 0.00 0.00 57.38 +18.10 49 0 281 0
30JUL26 720.00 P 62.20 65.40 62.20 64.70 +20.35 50 11 365 0
30JUL26 730.00 P 0.00 0.00 0.00 70.33 +19.71 49 0 200 0
30JUL26 740.00 P 83.19 83.19 83.19 77.45 +20.88 49 1 155 0
30JUL26 750.00 P 90.00 90.00 89.00 87.49 +24.41 52 2 308 +2
30JUL26 760.00 P 0.00 0.00 0.00 92.71 +24.98 49 0 103 0
30JUL26 770.00 P 106.00 106.00 106.00 100.66 +25.85 49 1 85 +1
30JUL26 780.00 P 0.00 0.00 0.00 108.99 +27.06 49 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 117.34 +27.86 49 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 129.89 +32.64 56 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 138.96 +30.85 57 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 148.24 +34.73 58 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 157.68 +33.62 59 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 167.12 +33.83 60 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 176.90 +33.34 62 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 186.44 +35.69 64 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 196.51 +34.32 66 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 206.01 +35.08 67 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 213.08 +32.57 61 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 225.75 +35.90 70 0 0 0
28AUG26 520.00 P 7.00 7.00 7.00 4.95 +1.81 48 3 497 -3
28AUG26 530.00 P 0.00 0.00 0.00 6.05 +2.14 48 0 44 0
28AUG26 540.00 P 0.00 0.00 0.00 7.47 +2.62 48 0 15 0
28AUG26 550.00 P 13.00 13.00 11.11 9.27 +3.32 48 3 63 0
28AUG26 560.00 P 0.00 0.00 0.00 10.83 +3.67 48 0 127 0
28AUG26 570.00 P 15.94 15.94 15.50 12.87 +4.18 48 23 2,195 +9
28AUG26 580.00 P 17.80 17.80 15.67 15.11 +4.89 48 4 1,170 0
28AUG26 590.00 P 18.46 18.46 18.46 17.77 +5.55 48 1 355 +1
28AUG26 600.00 P 23.00 23.50 23.00 21.05 +6.77 48 13 1,004 +13
28AUG26 610.00 P 26.50 26.50 17.12 24.46 +7.34 49 33 340 +30
28AUG26 620.00 P 27.50 28.03 27.50 27.92 +8.63 49 12 241 +12
28AUG26 630.00 P 32.18 32.18 32.18 31.76 +9.80 49 2 331 +1
28AUG26 640.00 P 38.90 38.90 38.90 35.99 +11.28 49 1 392 +1
28AUG26 650.00 P 42.00 42.00 42.00 38.42 +9.36 47 2 360 +1
28AUG26 660.00 P 0.00 0.00 0.00 45.22 +12.34 49 0 138 0
28AUG26 670.00 P 53.26 53.26 53.26 50.26 +14.14 49 1 179 +1
28AUG26 680.00 P 0.00 0.00 0.00 55.54 +15.29 49 0 161 0
28AUG26 690.00 P 61.52 61.52 61.52 61.40 +16.63 49 15 630 0
28AUG26 700.00 P 0.00 0.00 0.00 67.26 +17.63 49 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 73.53 +18.06 50 0 2,239 0
28AUG26 720.00 P 0.00 0.00 0.00 80.08 +19.38 50 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 86.82 +19.40 50 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 91.20 +17.70 48 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 101.31 +23.41 51 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 108.70 +24.34 51 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 116.49 +25.66 51 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 124.52 +26.81 52 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 132.56 +27.69 52 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 140.88 +28.83 52 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 149.46 +26.65 53 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 158.05 +30.80 53 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 166.77 +28.21 54 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 175.82 +28.66 55 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 184.87 +30.31 55 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 193.93 +30.46 56 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 203.29 +31.71 57 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 212.70 +32.10 57 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 222.12 +33.14 58 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 230.63 +32.01 58 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 240.85 +32.83 60 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 248.55 +30.77 57 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 258.76 +31.47 59 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 268.51 +31.92 60 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 277.87 +33.05 61 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 287.71 +39.02 62 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 297.93 +39.83 64 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 307.97 +40.46 65 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 318.15 +41.22 67 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 323.75 +37.23 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.11 +0.05 47 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.16 +0.07 47 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.24 +0.10 48 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.34 +0.14 48 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.47 +0.19 48 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.65 +0.26 48 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 0.87 +0.35 48 0 650 0
29SEP26 420.00 P 0.00 0.00 0.00 1.16 +0.45 48 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.51 +0.58 48 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.00 +0.78 48 0 1,574 0
29SEP26 450.00 P 0.00 0.00 0.00 2.47 +0.90 48 0 2,879 0
29SEP26 460.00 P 5.10 5.10 5.10 3.08 +1.09 48 10 1,508 -10
29SEP26 470.00 P 0.00 0.00 0.00 3.87 +1.35 48 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 4.66 +1.59 48 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 5.78 +1.92 48 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 6.91 +2.26 48 0 425 0
29SEP26 510.00 P 0.00 0.00 0.00 8.27 +2.63 48 0 91 0
29SEP26 520.00 P 10.00 10.00 10.00 9.83 +3.06 48 1 135 0
29SEP26 530.00 P 13.55 13.55 13.55 11.41 +3.49 48 15 225 +15
29SEP26 540.00 P 14.24 14.24 14.24 13.50 +4.02 48 15 581 -15
29SEP26 550.00 P 18.00 18.00 18.00 15.59 +4.54 48 1 167 -1
29SEP26 560.00 P 20.26 20.26 20.26 17.90 +5.11 48 15 268 -15
29SEP26 570.00 P 22.86 22.86 22.86 20.60 +5.71 48 15 462 +15
29SEP26 580.00 P 25.74 25.74 25.74 23.32 +6.34 48 10 666 0
29SEP26 590.00 P 28.96 28.96 25.00 26.42 +7.03 48 656 710 +581
29SEP26 600.00 P 31.50 32.62 29.00 29.60 +7.50 47 588 1,870 +533
29SEP26 610.00 P 34.90 34.90 34.90 33.56 +8.74 48 15 1,257 0
29SEP26 620.00 P 39.19 39.19 39.19 37.77 +9.54 48 10 223 +10
29SEP26 630.00 P 0.00 0.00 0.00 41.82 +10.35 48 0 327 0
29SEP26 640.00 P 0.00 0.00 0.00 46.69 +11.38 49 0 642 0
29SEP26 650.00 P 52.00 52.00 52.00 50.83 +12.07 48 30 333 +30
29SEP26 660.00 P 0.00 0.00 0.00 56.20 +14.09 48 0 223 0
29SEP26 670.00 P 0.00 0.00 0.00 60.41 +13.57 48 0 249 0
29SEP26 680.00 P 0.00 0.00 0.00 66.50 +15.14 49 0 277 0
29SEP26 690.00 P 0.00 0.00 0.00 71.53 +15.39 48 0 271 0
29SEP26 700.00 P 66.21 66.21 66.21 77.78 +17.21 48 2 440 +2
29SEP26 710.00 P 70.73 71.62 70.73 84.06 +17.83 49 10 145 0
29SEP26 720.00 P 0.00 0.00 0.00 90.53 +17.91 49 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 95.42 +16.21 48 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 105.01 +20.30 50 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 111.98 +21.97 50 0 216 0
29SEP26 760.00 P 0.00 0.00 0.00 119.41 +22.94 50 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 126.86 +23.70 50 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 134.33 +24.63 51 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 142.15 +25.08 51 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 150.24 +25.62 51 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 158.35 +26.64 51 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 166.47 +26.89 52 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 174.92 +27.78 52 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 183.56 +28.22 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 192.22 +29.00 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 200.90 +28.46 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 209.79 +29.33 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 218.75 +30.19 54 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 228.00 +30.44 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 237.12 +31.04 56 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 245.85 +30.60 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 255.56 +31.86 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 265.14 +31.99 57 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 274.00 +32.40 57 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 283.25 +32.82 58 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 292.63 +32.43 58 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 297.93 +29.01 53 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 309.80 +37.81 57 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 318.15 +36.97 55 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 327.50 +29.94 56 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.87 +0.32 44 0 459 0
30DEC26 390.00 P 0.00 0.00 0.00 2.37 +0.45 44 0 142 0
30DEC26 400.00 P 4.80 6.20 4.80 2.92 +0.55 44 8 1,715 +8
30DEC26 410.00 P 0.00 0.00 0.00 3.53 +0.60 44 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.35 +0.86 44 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.17 +0.92 44 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 6.18 +1.10 44 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 7.34 +1.43 44 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 8.50 +1.45 44 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 9.98 +1.76 44 0 246 0
30DEC26 480.00 P 15.00 15.00 15.00 11.58 +2.18 44 1 140 -1
30DEC26 490.00 P 0.00 0.00 0.00 13.19 +2.23 44 0 48 0
30DEC26 500.00 P 19.00 19.00 19.00 15.16 +2.59 44 1 54 +1
30DEC26 510.00 P 0.00 0.00 0.00 17.30 +3.10 44 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 19.44 +3.30 44 0 66 0
30DEC26 530.00 P 27.00 27.00 27.00 21.87 +3.58 44 1 65 -1
30DEC26 540.00 P 28.89 28.89 28.89 24.63 +4.18 44 1 183 +1
30DEC26 550.00 P 0.00 0.00 0.00 27.40 +4.70 44 0 133 0
30DEC26 560.00 P 35.00 35.00 35.00 31.11 +5.63 44 9 160 0
30DEC26 570.00 P 38.80 38.80 38.80 34.67 +6.41 44 1 349 0
30DEC26 580.00 P 0.00 0.00 0.00 38.24 +7.18 44 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 41.83 +7.68 45 0 339 0
30DEC26 600.00 P 50.97 50.97 50.97 45.64 +6.99 45 15 2,074 +15
30DEC26 610.00 P 0.00 0.00 0.00 50.06 +8.93 45 0 24 0
30DEC26 620.00 P 56.45 56.45 56.45 54.42 +9.79 45 3 628 0
30DEC26 630.00 P 55.55 55.55 55.55 58.80 +10.32 45 15 177 +15
30DEC26 640.00 P 68.00 68.00 68.00 63.55 +9.38 45 1 537 0
30DEC26 650.00 P 0.00 0.00 0.00 68.72 +10.02 45 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 73.90 +11.04 45 0 294 0
30DEC26 670.00 P 82.47 82.47 82.47 79.10 +11.40 45 1 271 0
30DEC26 680.00 P 0.00 0.00 0.00 84.56 +11.67 45 0 30 0
30DEC26 690.00 P 86.00 86.00 86.00 90.54 +12.45 45 1 89 0
30DEC26 700.00 P 0.00 0.00 0.00 96.54 +13.24 45 0 22 0
30DEC26 710.00 P 106.63 106.78 106.63 102.56 +14.26 45 12 47 +12
30DEC26 720.00 P 0.00 0.00 0.00 108.61 +14.28 45 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 115.29 +15.03 46 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 122.07 +15.85 46 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 128.87 +17.39 46 0 107 0
30DEC26 760.00 P 0.00 0.00 0.00 135.69 +17.94 46 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 142.65 +17.46 46 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 150.15 +18.16 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 157.66 +18.85 46 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 165.20 +19.56 46 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 172.76 +20.25 47 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 180.43 +20.57 47 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 188.58 +21.20 47 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 196.75 +26.92 47 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 204.94 +27.77 47 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 213.15 +28.61 47 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 221.40 +29.34 48 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 223.31 +23.32 44 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 231.78 +23.85 44 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 240.27 +24.37 44 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 248.77 +24.89 44 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 257.30 +25.41 44 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 265.89 +25.81 44 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 274.80 +26.25 44 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 283.72 +26.68 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 292.65 +27.11 44 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 301.61 +27.54 44 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 310.59 +27.98 44 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 319.60 +28.38 44 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 328.85 +28.71 44 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.55 +0.65 43 0 180 0
30MAR27 400.00 P 9.55 9.55 9.00 6.49 +0.74 43 17 526 0
30MAR27 410.00 P 0.00 0.00 0.00 7.69 +1.07 43 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 8.89 +1.09 43 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.15 +1.13 43 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 11.79 +1.56 43 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 13.44 +1.73 43 0 51 0
30MAR27 460.00 P 17.28 17.28 17.28 15.09 +1.72 43 1 1 +1
30MAR27 470.00 P 0.00 0.00 0.00 17.14 +2.10 43 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.33 +2.61 43 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 21.52 +2.64 43 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 23.78 +2.69 43 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 26.60 +3.29 43 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 29.42 +3.87 43 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 32.25 +3.88 43 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 35.19 +3.97 43 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 38.72 +4.64 43 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 42.25 +5.30 43 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 45.79 +5.48 43 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 49.36 +5.49 43 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 53.56 +6.13 43 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 57.85 +6.84 43 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 64.02 +9.33 44 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 68.47 +9.46 44 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 73.16 +9.82 44 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 78.40 +10.73 44 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 83.65 +11.90 44 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 86.57 +10.02 43 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 91.48 +9.96 43 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 97.68 +11.00 44 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 104.50 +12.51 44 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 111.85 +14.38 45 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 116.28 +13.89 44 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 124.04 +15.93 45 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 130.19 +15.73 45 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 132.99 +13.28 43 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 139.64 +14.00 43 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 146.30 +14.70 43 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 157.57 +19.97 45 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 159.69 +15.52 43 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 166.55 +15.71 43 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 173.89 +16.37 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 181.25 +17.03 43 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 188.62 +17.68 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 196.02 +18.33 43 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 203.44 +18.65 43 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 210.92 +18.76 43 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 218.85 +19.31 43 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 226.83 +19.89 43 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 234.84 +20.48 43 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 242.86 +21.06 43 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 250.91 +21.63 43 0 0 0
29JUN27 560.00 P 58.00 58.00 58.00 56.46 +7.72 45 1 1 +1
29JUN27 570.00 P 0.00 0.00 0.00 60.57 +8.20 45 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 64.97 +8.95 45 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 69.37 +9.68 45 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 72.51 +9.31 44 0 8 0
29JUN27 610.00 P 0.00 0.00 0.00 77.29 +9.91 44 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 82.11 +10.37 45 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 87.08 +10.82 45 0 56 0
29JUN27 640.00 P 0.00 0.00 0.00 92.32 +11.38 45 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 97.53 +11.69 45 0 0 0
29JUN27 660.00 P 100.68 100.68 100.68 103.00 +12.55 45 3 19 +3
29JUN27 670.00 P 0.00 0.00 0.00 108.94 +13.52 45 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 114.39 +13.71 45 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 120.31 +14.21 45 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 126.36 +14.70 45 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 132.51 +15.14 45 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 138.92 +15.69 45 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 144.41 +15.18 45 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 150.50 +15.14 45 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 157.12 +15.50 45 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 163.86 +15.84 45 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 170.60 +16.52 45 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 177.37 +16.68 45 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 184.15 +15.74 45 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 190.96 +18.49 45 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 197.82 +18.60 45 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 205.11 +19.13 45 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 212.54 +19.78 45 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 219.98 +20.41 45 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 227.44 +21.03 45 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 234.92 +21.41 45 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 242.43 +21.49 45 0 0 0
TOTAL PUT 6,684 102,107 -421
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$ 3.70
29JUN26 2.90 C 0.00 0.00 0.00 0.82 - 188 0 0 -
29JUN26 3.00 C 0.00 0.00 0.00 0.72 -0.12 167 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.62 -0.12 147 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.52 -0.12 126 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.41 -0.13 87 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.31 -0.13 69 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.21 -0.13 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 -0.13 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.10 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 225 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 210 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 106 0 146 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 118 0 650 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 130 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 142 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 153 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 163 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 173 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 206 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 228 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 249 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 268 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 286 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 303 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 335 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 350 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 364 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.83 - 73 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 0.73 -0.11 65 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.62 -0.12 52 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.52 -0.12 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.42 -0.12 38 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.32 -0.12 31 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.22 -0.13 23 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.14 -0.10 22 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.08 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 -0.06 21 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.83 - 58 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 0.73 -0.11 52 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.62 -0.12 42 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.52 -0.12 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.42 -0.12 31 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.32 -0.13 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.23 -0.12 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.16 -0.09 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 -0.07 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 -0.06 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.04 21 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.02 23 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.02 23 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.83 - 49 0 0 -
29SEP26 3.00 C 0.00 0.00 0.00 0.73 -0.11 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 -0.12 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 -0.12 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 -0.13 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.12 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 -0.09 24 0 0 0
29SEP26 3.60 C 0.21 0.21 0.21 0.19 -0.08 23 30 60 +30
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.07 22 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.06 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.05 22 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.02 23 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.02 24 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 24 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,581 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 - 34 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 0.73 -0.11 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.63 -0.12 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 -0.12 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.11 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 -0.10 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 -0.08 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 -0.08 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.08 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.07 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.06 23 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 -0.05 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.04 23 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.04 22 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.03 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.02 24 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 603 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2,163 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 - 26 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 0.74 -0.11 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 -0.13 20 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 -0.11 20 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 -0.11 20 0 0 0
30MAR27 3.40 C 0.43 0.43 0.43 0.42 -0.10 21 5 5 +5
30MAR27 3.50 C 0.41 0.41 0.41 0.36 -0.09 21 5 10 +5
30MAR27 3.60 C 0.00 0.00 0.00 0.31 -0.08 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 -0.07 21 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.06 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.06 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 -0.02 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.02 22 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.02 22 0 567 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.02 21 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.85 - 23 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 0.74 -0.12 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.66 -0.12 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.59 -0.12 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 -0.11 20 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.47 -0.10 21 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.41 -0.10 20 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 -0.10 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 -0.09 21 0 0 0
29JUN27 3.80 C 0.26 0.26 0.26 0.28 -0.08 21 1 2 +1
29JUN27 3.90 C 0.00 0.00 0.00 0.24 -0.08 21 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 -0.07 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 -0.06 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 -0.06 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 -0.05 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.05 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
29JUN27 5.00 C 0.05 0.05 0.05 0.04 -0.03 22 1 1 +1
29JUN27 5.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 41 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 50 0
TOTAL CALL 42 32,042 +42
29JUN26 2.90 P 0.00 0.00 0.00 0.01 - 163 0 0 -
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29JUN26 3.80 P 0.03 0.03 0.03 0.10 +0.08 0 10 400 0
29JUN26 3.90 P 0.00 0.00 0.00 0.20 +0.12 0 0 60 -525
29JUN26 4.00 P 0.22 0.24 0.22 0.30 +0.13 0 51 150 -31
29JUN26 4.10 P 0.32 0.32 0.32 0.40 +0.13 0 95 182 0
29JUN26 4.20 P 0.47 0.47 0.47 0.50 +0.13 0 8 92 0
29JUN26 4.30 P 0.00 0.00 0.00 0.60 +0.13 0 0 402 0
29JUN26 4.40 P 0.66 0.66 0.66 0.70 +0.12 0 10 433 -10
29JUN26 4.50 P 0.00 0.00 0.00 0.80 +0.12 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.90 +0.12 0 0 90 0
29JUN26 4.70 P 0.00 0.00 0.00 1.00 +0.11 0 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 1.10 +0.11 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.20 +0.12 0 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 1.30 +0.13 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.55 +0.12 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.80 +0.11 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.05 +0.11 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.30 +0.11 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.55 +0.11 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.05 +0.12 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.30 +0.12 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.55 +0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.05 +0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.30 +0.13 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.55 +0.13 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 +0.03 22 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.09 +0.05 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.15 +0.08 23 0 400 0
30JUL26 3.80 P 0.14 0.14 0.14 0.21 +0.09 20 30 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.29 +0.10 17 0 5 0
30JUL26 4.00 P 0.30 0.30 0.30 0.38 +0.11 0 10 92 +10
30JUL26 4.10 P 0.00 0.00 0.00 0.48 +0.12 0 0 11 0
30JUL26 4.20 P 0.53 0.53 0.53 0.58 +0.12 0 8 24 +8
30JUL26 4.30 P 0.00 0.00 0.00 0.68 +0.12 0 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.78 +0.12 0 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.86 +0.11 0 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.95 +0.10 0 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 1.06 +0.11 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 1.16 +0.11 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 1.26 +0.11 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.36 +0.11 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.11 +0.11 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.36 +0.11 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.86 +0.11 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.11 +0.05 20 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.17 +0.07 21 0 8 0
28AUG26 3.80 P 0.00 0.00 0.00 0.23 +0.08 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.31 +0.09 20 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.39 +0.10 17 0 132 0
28AUG26 4.10 P 0.44 0.44 0.44 0.48 +0.10 0 2 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.58 +0.11 0 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.68 +0.11 0 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.78 +0.12 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.86 +0.11 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.96 +0.11 0 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 1.06 +0.11 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.16 +0.11 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.36 +0.11 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.11 +0.11 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.36 +0.11 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 +0.03 22 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.04 21 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.05 22 0 50 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 +0.08 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 +0.09 24 0 350 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 +0.08 21 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 +0.10 22 0 90 0
29SEP26 4.10 P 0.45 0.45 0.45 0.50 +0.10 21 30 40 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.58 +0.10 0 0 62 0
29SEP26 4.30 P 0.00 0.00 0.00 0.68 +0.10 0 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.78 +0.12 0 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.86 +0.11 0 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 +0.11 0 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.06 +0.11 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 +0.11 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 +0.11 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.36 +0.11 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.61 +0.11 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.86 +0.11 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.11 +0.11 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.36 +0.11 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.86 +0.11 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.09 +0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.35 +0.10 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.85 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.10 +0.10 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 - 25 0 0 -
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.03 23 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 +0.07 24 0 400 0
30DEC26 3.80 P 0.29 0.29 0.29 0.34 +0.07 24 5 199 0
30DEC26 3.90 P 0.39 0.39 0.39 0.41 +0.09 25 30 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.08 24 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 +0.10 25 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 +0.11 26 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 +0.11 26 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 +0.13 28 0 100 0
30DEC26 4.50 P 0.82 0.91 0.82 0.92 +0.13 29 15 189 0
30DEC26 4.60 P 0.97 0.97 0.97 1.01 +0.12 29 30 190 +30
30DEC26 4.70 P 0.00 0.00 0.00 1.11 +0.13 31 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 1.21 +0.13 32 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 +0.14 36 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 +0.12 33 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 +0.10 33 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.11 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.35 +0.09 0 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.60 +0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.85 +0.09 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 - 23 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.04 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.05 22 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 +0.06 23 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 +0.07 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.07 22 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.09 23 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 +0.09 23 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 +0.10 24 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 +0.11 24 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 +0.11 24 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 +0.12 25 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.93 +0.13 26 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 +0.13 27 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 +0.13 28 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.22 +0.14 30 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.32 +0.14 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.40 +0.12 29 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.64 +0.10 29 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.90 +0.11 35 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.39 +0.11 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.64 +0.11 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.88 +0.11 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.11 +0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.37 +0.10 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.62 +0.11 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.85 +0.09 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 - 22 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 +0.02 22 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.23 +0.04 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 +0.05 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 +0.05 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 +0.06 22 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.46 +0.07 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.53 +0.08 23 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 +0.08 23 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 +0.09 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 +0.10 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 +0.10 23 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 +0.11 25 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.03 +0.12 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 +0.13 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.23 +0.13 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.32 +0.13 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.42 +0.13 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.66 +0.12 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.90 +0.11 32 0 0 0
TOTAL PUT 334 14,827 -488
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$ 10.06
29JUN26 6.25 C 0.00 0.00 0.00 3.81 -0.30 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.56 -0.30 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.31 -0.30 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.06 -0.30 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.81 -0.30 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.56 -0.30 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.31 -0.30 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.06 -0.30 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.81 -0.30 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.56 -0.30 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.31 -0.30 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.06 -0.30 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 0.81 -0.30 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.56 -0.30 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 -0.29 30 0 10 0
29JUN26 10.00 C 0.22 0.22 0.22 0.14 -0.26 29 4 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.09 32 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 718 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,391 0
29JUN26 12.00 C 0.01 0.01 0.01 0.01 0.00 100 5 1,052 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 119 0 830 0
29JUN26 13.00 C 0.01 0.01 0.01 0.01 0.00 136 5 990 -5
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 532 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 168 0 806 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 183 0 1,249 0
29JUN26 15.00 C 0.01 0.01 0.01 0.01 0.00 197 100 192 -20
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 211 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 224 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 236 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 248 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 260 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 271 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 282 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.06 - 0 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 1.81 -0.30 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.57 -0.29 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.33 -0.29 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.09 -0.28 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.87 -0.27 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.67 -0.26 38 0 1 0
30JUL26 9.75 C 0.00 0.00 0.00 0.52 -0.20 38 0 0 0
30JUL26 10.00 C 0.45 0.45 0.44 0.40 -0.17 39 80 120 +80
30JUL26 10.50 C 0.00 0.00 0.00 0.24 -0.10 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.13 -0.07 40 0 252 0
30JUL26 11.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 945 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 217 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 396 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 119 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.06 - 0 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 1.81 -0.30 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.58 -0.29 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.34 -0.29 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.16 -0.27 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.99 -0.26 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.84 -0.20 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.69 -0.16 39 0 0 0
28AUG26 10.00 C 0.62 0.62 0.60 0.57 -0.16 38 135 365 +135
28AUG26 10.50 C 0.00 0.00 0.00 0.41 -0.10 40 0 90 0
28AUG26 11.00 C 0.00 0.00 0.00 0.28 -0.08 41 0 91 0
28AUG26 11.50 C 0.00 0.00 0.00 0.18 -0.06 40 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 132 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 0.00 43 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.06 -0.30 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.81 -0.30 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.56 -0.30 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.31 -0.30 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.07 -0.30 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.84 -0.27 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 -0.30 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.40 -0.25 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.24 -0.23 37 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.12 -0.19 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.94 -0.26 37 0 0 0
29SEP26 9.75 C 0.82 0.84 0.80 0.82 -0.20 37 45 55 +45
29SEP26 10.00 C 0.78 0.78 0.77 0.71 -0.19 38 3 21 0
29SEP26 10.50 C 0.64 0.64 0.64 0.52 -0.16 38 15 58 +12
29SEP26 11.00 C 0.48 0.48 0.48 0.38 -0.13 38 3 117 +3
29SEP26 11.50 C 0.31 0.31 0.31 0.27 -0.11 39 4 145 -4
29SEP26 12.00 C 0.00 0.00 0.00 0.20 -0.07 40 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.06 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.06 39 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 2,515 0
29SEP26 14.00 C 0.09 0.09 0.09 0.04 -0.03 39 52 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.35 -0.32 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.15 -0.24 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.97 -0.24 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.81 -0.23 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.65 -0.22 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.51 -0.20 36 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.37 -0.20 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.25 -0.18 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.12 -0.18 36 0 0 0
30DEC26 10.00 C 1.00 1.00 1.00 1.02 -0.20 37 3 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.82 -0.15 37 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 -0.13 37 0 10 0
30DEC26 11.50 C 0.48 0.48 0.48 0.53 -0.11 37 50 150 +50
30DEC26 12.00 C 0.00 0.00 0.00 0.42 -0.09 37 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 -0.07 38 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 33 0
30DEC26 13.50 C 0.24 0.24 0.24 0.21 -0.06 38 52 91 +52
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.33 - 34 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 2.17 -0.21 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 -0.19 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.87 -0.19 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.74 -0.17 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.60 -0.17 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.49 -0.15 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.37 -0.15 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 -0.14 36 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 -0.12 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 -0.10 37 0 20 0
30MAR27 11.50 C 0.66 0.66 0.66 0.76 -0.09 37 100 100 +100
30MAR27 12.00 C 0.00 0.00 0.00 0.63 -0.10 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 -0.09 37 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 -0.06 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 -0.04 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.04 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 0.00 38 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 38 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 38 0 24 0
29JUN27 8.00 C 0.00 0.00 0.00 2.57 - 37 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 2.41 -0.24 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.26 -0.23 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.12 -0.22 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.98 -0.22 37 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.85 -0.21 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.68 -0.25 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.56 -0.20 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.46 -0.18 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.27 -0.17 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.10 -0.15 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.95 -0.14 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.82 -0.12 36 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.70 -0.11 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.61 -0.10 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.54 -0.07 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.47 -0.09 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.40 -0.08 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.35 -0.06 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.29 -0.07 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 -0.05 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 6 0
TOTAL CALL 656 20,638 +448
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 160 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 31 0 105 0
29JUN26 10.00 P 0.10 0.10 0.10 0.08 +0.03 29 15 10 -5
29JUN26 10.50 P 0.45 0.45 0.45 0.46 +0.21 39 20 187 -20
29JUN26 11.00 P 0.96 1.00 0.93 0.94 +0.29 0 205 350 -386
29JUN26 11.50 P 1.50 1.50 1.50 1.48 +0.31 108 20 5,665 0
29JUN26 12.00 P 0.00 0.00 0.00 1.94 +0.30 0 0 844 0
29JUN26 12.50 P 0.00 0.00 0.00 2.44 +0.30 0 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 2.94 +0.23 0 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 3.44 +0.30 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.94 +0.23 0 0 149 0
29JUN26 14.50 P 0.00 0.00 0.00 4.44 +0.30 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.94 +0.30 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.44 +0.24 0 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 5.94 +0.30 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.44 +0.30 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.94 +0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.44 +0.30 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.94 +0.30 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.44 +0.30 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.94 +0.30 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.44 +0.30 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
30JUL26 9.00 P 0.16 0.16 0.16 0.17 +0.06 41 1 8 0
30JUL26 9.25 P 0.00 0.00 0.00 0.24 +0.08 40 0 23 0
30JUL26 9.50 P 0.30 0.30 0.30 0.34 +0.10 41 1 47 +1
30JUL26 9.75 P 0.00 0.00 0.00 0.45 +0.12 41 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 0.59 +0.15 41 0 85 0
30JUL26 10.50 P 0.93 0.93 0.93 0.93 +0.21 42 1 51 -1
30JUL26 11.00 P 1.30 1.30 1.30 1.33 +0.23 44 30 103 +30
30JUL26 11.50 P 0.00 0.00 0.00 1.71 +0.24 35 0 349 0
30JUL26 12.00 P 0.00 0.00 0.00 2.19 +0.23 34 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.69 +0.33 40 0 770 0
30JUL26 13.00 P 0.00 0.00 0.00 3.16 +0.22 0 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 3.68 +0.24 0 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 4.18 +0.30 0 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 4.68 +0.30 0 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 5.18 +0.30 0 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 5.68 +0.30 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.18 +0.30 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.68 +0.30 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.18 +0.30 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.68 +0.30 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.18 +0.30 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.68 +0.30 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 9.18 +0.30 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.08 - 41 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.21 +0.05 39 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.29 +0.07 40 0 25 0
28AUG26 9.25 P 0.00 0.00 0.00 0.37 +0.08 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.49 +0.11 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.60 +0.12 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.76 +0.16 41 0 30 0
28AUG26 10.50 P 0.00 0.00 0.00 1.06 +0.18 41 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.46 +0.22 43 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.83 +0.27 41 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 2.26 +0.28 40 0 392 0
28AUG26 12.50 P 0.00 0.00 0.00 2.74 +0.23 43 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 3.24 +0.30 48 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.69 +0.24 40 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 4.18 +0.24 0 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.68 +0.25 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.18 +0.30 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.68 +0.30 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.18 +0.30 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.68 +0.30 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.18 +0.30 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.68 +0.30 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.18 +0.30 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.68 +0.30 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.18 +0.30 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 +0.03 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 +0.04 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 +0.04 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 +0.05 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.07 40 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 +0.08 40 0 30 0
29SEP26 9.75 P 0.64 0.77 0.64 0.74 +0.09 40 27 41 +12
29SEP26 10.00 P 0.77 0.93 0.77 0.88 +0.11 40 30 54 +30
29SEP26 10.50 P 0.00 0.00 0.00 1.20 +0.14 41 0 65 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 +0.17 41 0 5,045 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 +0.20 43 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.39 +0.22 44 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.85 +0.25 46 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.32 +0.26 49 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.81 +0.31 52 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.30 +0.27 55 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.78 +0.25 57 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.34 +0.34 67 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.78 +0.27 64 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.25 +0.24 63 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.74 +0.27 65 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.23 +0.27 66 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.76 +0.28 73 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.24 +0.30 73 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.73 +0.26 74 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.25 +0.29 80 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.68 +0.22 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 +0.04 38 0 62 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 +0.05 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.06 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 +0.07 38 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 +0.08 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 +0.09 38 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 +0.10 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.11 39 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 +0.12 39 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 1.14 +0.13 39 0 57 0
30DEC26 10.50 P 0.00 0.00 0.00 1.45 +0.16 39 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.79 +0.18 40 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 2.16 +0.19 40 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.57 +0.22 41 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.99 +0.24 42 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.43 +0.25 43 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.89 +0.26 44 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.37 +0.28 46 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.86 +0.29 49 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.36 +0.30 52 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.85 +0.29 54 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.28 +0.24 51 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.83 +0.30 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.31 +0.34 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.81 +0.31 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.30 +0.30 62 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.79 +0.30 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.28 +0.30 64 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.78 +0.31 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.44 - 38 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.52 +0.09 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 +0.09 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 +0.10 38 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 +0.11 38 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 +0.13 38 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 +0.16 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 +0.16 39 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 1.34 +0.17 39 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.64 +0.18 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.97 +0.20 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.34 +0.23 40 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.72 +0.23 40 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 3.13 +0.25 41 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.55 +0.26 41 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.98 +0.26 42 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.42 +0.25 42 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.88 +0.25 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.40 +0.30 46 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.85 +0.26 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.35 +0.27 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.83 +0.30 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.31 +0.34 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.81 +0.31 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.30 +0.30 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.79 +0.30 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.28 +0.30 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.78 +0.31 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.56 - 38 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.65 +0.07 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 +0.07 38 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.85 +0.08 38 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.96 +0.08 38 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 1.07 +0.09 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.20 +0.10 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.33 +0.10 38 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.48 +0.12 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.79 +0.14 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.09 +0.13 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.47 +0.20 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.83 +0.19 39 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.24 +0.22 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.66 +0.22 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.98 +0.12 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.42 +0.25 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.88 +0.25 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.40 +0.30 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.85 +0.26 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.35 +0.27 44 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.83 +0.30 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.31 +0.34 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.81 +0.31 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.30 +0.30 48 0 0 0
TOTAL PUT 350 26,547 -339
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$ 0.96
29JUN26 0.55 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.16 -0.03 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.12 -0.02 137 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.08 -0.01 129 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.05 0.00 129 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.03 0.00 133 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.01 0.00 109 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.01 0.00 142 0 160 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 171 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 198 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 223 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 246 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 267 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 287 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 307 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 325 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 342 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 359 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 389 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 418 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 444 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 469 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 492 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 514 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 534 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.16 -0.03 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.16 -0.03 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.16 -0.03 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 0.00 43 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 1.70 C 0.01 0.01 0.01 0.01 0.00 72 94 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.15 -0.02 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30DEC26 1.00 C 0.08 0.08 0.08 0.08 -0.02 38 50 150 +50
30DEC26 1.05 C 0.00 0.00 0.00 0.06 -0.02 37 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.05 -0.01 38 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.03 -0.01 36 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.37 -0.03 43 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.22 -0.03 38 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.12 -0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.08 -0.01 41 0 10 0
29JUN27 1.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
TOTAL CALL 144 2,891 +50
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 +0.01 129 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.04 +0.03 129 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.06 +0.02 103 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 +0.04 147 0 110 -44
29JUN26 1.10 P 0.12 0.12 0.12 0.15 +0.03 143 26 117 -26
29JUN26 1.15 P 0.00 0.00 0.00 0.20 +0.03 172 0 29 0
29JUN26 1.20 P 0.22 0.22 0.22 0.25 +0.03 200 5 46 -5
29JUN26 1.25 P 0.00 0.00 0.00 0.30 +0.03 224 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.35 +0.03 247 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.40 +0.03 270 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.45 +0.03 290 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.50 +0.03 308 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.55 +0.03 326 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.60 +0.03 344 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.65 +0.03 361 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.70 +0.03 377 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.75 +0.03 393 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.80 +0.03 407 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.85 +0.03 421 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.90 +0.03 434 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.95 +0.03 447 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 1.00 +0.03 459 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 1.05 +0.03 472 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.15 +0.03 495 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.25 +0.03 518 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.35 +0.03 539 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.06 +0.02 44 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.13 +0.02 42 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.18 +0.03 51 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.23 +0.03 60 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.28 +0.03 68 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.33 +0.03 76 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.38 +0.03 83 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.43 +0.03 89 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.48 +0.03 96 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.53 +0.03 101 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.58 +0.03 107 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.63 +0.03 112 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.68 +0.03 117 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.18 +0.02 39 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.28 +0.03 52 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.33 +0.03 57 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.38 +0.03 63 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.43 +0.03 67 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.48 +0.03 72 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.53 +0.03 77 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.58 +0.03 81 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.63 +0.03 85 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.68 +0.03 89 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.15 +0.02 40 0 5 0
29SEP26 1.10 P 0.16 0.17 0.16 0.19 +0.02 40 32 61 +32
29SEP26 1.15 P 0.00 0.00 0.00 0.24 +0.03 46 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.28 +0.02 43 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.33 +0.03 48 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.38 +0.03 52 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.43 +0.03 57 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.48 +0.03 60 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.53 +0.03 64 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.58 +0.03 68 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.63 +0.03 71 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.68 +0.03 75 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.73 +0.03 78 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.78 +0.03 80 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.83 +0.03 83 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.88 +0.03 86 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.93 +0.03 89 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.98 +0.03 91 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.03 +0.03 94 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.08 +0.03 96 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.18 +0.03 101 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.28 +0.03 106 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.38 +0.03 110 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.08 0.00 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 0.00 39 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.18 +0.02 42 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 +0.03 43 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.26 +0.03 44 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.30 +0.03 44 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.43 +0.02 43 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.48 +0.03 46 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.53 +0.03 49 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.58 +0.03 52 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.63 +0.03 54 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.68 +0.03 57 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.73 +0.03 59 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.78 +0.03 61 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.83 +0.03 64 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.88 +0.03 66 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.93 +0.03 68 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 38 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 +0.01 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 +0.01 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 +0.02 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 +0.02 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 +0.02 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.35 +0.02 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 +0.02 43 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.58 +0.03 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.63 +0.03 47 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.73 +0.03 51 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.78 +0.03 53 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.16 +0.02 43 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 +0.03 44 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 +0.04 46 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.46 +0.03 46 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.58 +0.02 40 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.63 +0.03 43 0 0 0
TOTAL PUT 63 852 -43
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$ 2.71
29JUN26 1.80 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.31 -0.05 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.21 -0.05 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.11 -0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 -0.01 39 0 116 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 105 0 54 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 123 0 101 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 140 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 156 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 171 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 185 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 199 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 212 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 225 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 249 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 282 0 2 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 303 0 2 0
30JUL26 1.95 C 0.00 0.00 0.00 0.77 -0.05 58 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.72 -0.05 54 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.62 -0.05 46 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.42 -0.05 31 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.33 -0.04 33 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
30JUL26 3.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 36 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.77 -0.05 31 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.72 -0.05 27 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.53 -0.04 33 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.42 -0.06 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.33 -0.06 21 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.10 -0.02 29 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
28AUG26 3.00 C 0.04 0.04 0.04 0.05 -0.01 31 40 50 +40
28AUG26 3.10 C 0.00 0.00 0.00 0.03 -0.01 30 0 74 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 -0.01 31 0 181 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.78 -0.05 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.73 -0.05 33 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.63 -0.05 28 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.44 -0.04 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 -0.02 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.17 -0.03 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.13 -0.02 29 0 30 0
29SEP26 2.90 C 0.09 0.09 0.09 0.10 -0.02 30 1 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 27 0 8 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.75 -0.03 28 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.57 -0.04 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 -0.03 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.02 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.02 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.02 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.01 29 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.83 -0.04 31 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.78 -0.05 29 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.70 -0.04 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.61 -0.04 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 -0.04 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 -0.02 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.02 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.02 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.02 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.01 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN27 1.95 C 0.00 0.00 0.00 0.83 -0.05 27 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.79 -0.05 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.57 -0.03 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.43 -0.03 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.28 -0.03 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.02 28 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
TOTAL CALL 41 5,693 +40
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 267 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 237 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 223 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 153 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 127 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 +0.03 45 0 116 0
29JUN26 2.80 P 0.06 0.06 0.06 0.10 +0.04 40 1 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.19 +0.04 0 0 110 0
29JUN26 3.00 P 0.29 0.29 0.29 0.29 +0.04 0 11 88 0
29JUN26 3.10 P 0.38 0.38 0.38 0.40 +0.05 106 2 226 0
29JUN26 3.20 P 0.49 0.49 0.49 0.49 +0.04 0 14 42 0
29JUN26 3.30 P 0.00 0.00 0.00 0.60 +0.05 141 0 9 0
29JUN26 3.40 P 0.00 0.00 0.00 0.70 +0.05 158 0 31 0
29JUN26 3.50 P 0.00 0.00 0.00 0.79 +0.04 0 0 3 0
29JUN26 3.60 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 41 0
30JUL26 2.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.08 +0.02 26 0 22 0
30JUL26 2.80 P 0.15 0.15 0.15 0.14 +0.03 27 1 46 -1
30JUL26 2.90 P 0.00 0.00 0.00 0.22 +0.05 30 0 43 0
30JUL26 3.00 P 0.00 0.00 0.00 0.30 +0.04 28 1 84 +1
30JUL26 3.10 P 0.00 0.00 0.00 0.40 +0.04 34 1 49 -1
30JUL26 3.20 P 0.00 0.00 0.00 0.49 +0.04 0 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.60 +0.05 45 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.70 +0.04 50 0 0 -6
30JUL26 3.50 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.89 +0.04 0 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.30 P 0.01 0.01 0.01 0.01 0.00 28 40 40 +40
28AUG26 2.40 P 0.02 0.02 0.02 0.02 0.00 27 21 95 +21
28AUG26 2.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.07 +0.01 27 0 11 0
28AUG26 2.70 P 0.10 0.10 0.10 0.12 +0.02 29 1 14 +1
28AUG26 2.80 P 0.00 0.00 0.00 0.18 +0.03 30 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.25 +0.03 30 0 29 0
28AUG26 3.00 P 0.33 0.33 0.33 0.33 +0.04 32 2 40 -2
28AUG26 3.10 P 0.00 0.00 0.00 0.42 +0.05 34 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.51 +0.05 35 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.60 +0.04 35 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.70 +0.04 39 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.81 +0.05 48 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.61 +0.06 74 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.10 +0.02 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 +0.02 27 0 109 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 +0.02 28 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.27 +0.03 29 0 33 0
29SEP26 3.00 P 0.37 0.37 0.37 0.35 +0.04 31 1 23 -1
29SEP26 3.10 P 0.00 0.00 0.00 0.43 +0.04 31 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 +0.04 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.61 +0.04 33 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.70 +0.04 33 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.81 +0.05 40 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.99 +0.02 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.61 +0.06 62 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 +0.01 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 +0.02 27 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.25 +0.01 28 0 13 0
30DEC26 2.90 P 0.30 0.30 0.30 0.31 +0.03 27 3 33 +3
30DEC26 3.00 P 0.00 0.00 0.00 0.39 +0.03 29 1 19 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.46 +0.03 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 +0.04 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.63 +0.04 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.72 +0.04 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.81 +0.04 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 +0.04 33 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 1.00 +0.03 33 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.10 +0.03 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.61 +0.06 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 +0.01 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 +0.01 26 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 +0.02 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 +0.02 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 +0.02 27 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.35 +0.03 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.42 +0.03 28 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.49 +0.03 28 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.57 +0.04 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.65 +0.03 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.74 +0.04 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.82 +0.03 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.91 +0.03 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.10 +0.03 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.20 +0.03 32 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.61 +0.06 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.24 +0.01 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.35 +0.02 26 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.48 +0.03 26 0 7 0
29JUN27 3.10 P 0.00 0.00 0.00 0.55 +0.03 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.78 +0.03 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.86 +0.03 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.95 +0.04 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.03 +0.03 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.14 +0.04 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.23 +0.04 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.32 +0.04 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.42 +0.05 28 0 0 0
TOTAL PUT 100 6,070 +56
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$ 20.14
29JUN26 9.75 C 0.00 0.00 0.00 10.39 -0.50 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.14 -0.50 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.64 -0.50 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.14 -0.50 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.64 -0.50 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.14 -0.50 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.64 -0.50 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.14 -0.50 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.64 -0.50 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.14 -0.50 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.64 -0.50 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.14 -0.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.64 -0.50 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.14 -0.50 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.64 -0.51 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.14 -0.51 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.64 -0.51 0 0 0 -1
29JUN26 18.00 C 0.00 0.00 0.00 2.14 -0.51 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.65 -0.50 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.17 -0.49 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.73 -0.48 42 0 0 0
29JUN26 20.00 C 0.29 0.36 0.29 0.39 -0.39 43 8 17 +8
29JUN26 21.00 C 0.08 0.08 0.03 0.06 -0.19 43 14 76 +6
29JUN26 22.00 C 0.03 0.03 0.03 0.01 -0.04 50 2 207 +2
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 274 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 123 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 226 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 144 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 122 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 153 0 177 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 167 0 187 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 180 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 193 0 313 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 205 0 402 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 217 0 219 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 228 0 371 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 239 0 152 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 249 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 259 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 269 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 279 0 88 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 288 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 297 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 305 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 314 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 322 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 330 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 338 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 353 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 367 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 384 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 399 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 414 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 429 0 8 0
30JUL26 16.00 C 0.00 0.00 0.00 4.30 - 55 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 3.79 -0.44 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.35 -0.46 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.93 -0.44 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.54 -0.42 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.21 -0.36 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.83 -0.35 47 0 0 0
30JUL26 19.50 C 1.46 1.46 1.46 1.53 -0.35 47 15 15 +15
30JUL26 20.00 C 1.33 1.33 1.33 1.29 -0.26 48 15 30 +15
30JUL26 21.00 C 0.89 0.89 0.89 0.86 -0.20 48 7 13 +7
30JUL26 22.00 C 0.57 0.57 0.52 0.55 -0.15 48 7 60 +3
30JUL26 23.00 C 0.30 0.30 0.30 0.34 -0.11 48 2 179 0
30JUL26 24.00 C 0.22 0.22 0.18 0.20 -0.08 48 8 77 +2
30JUL26 25.00 C 0.17 0.17 0.11 0.12 -0.05 49 12 77 -8
30JUL26 26.00 C 0.09 0.09 0.09 0.07 -0.03 49 2 93 +1
30JUL26 27.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 105 0
30JUL26 28.00 C 0.04 0.04 0.04 0.02 -0.01 49 1 60 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 109 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 99 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
28AUG26 16.00 C 0.00 0.00 0.00 4.44 - 48 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 4.02 -0.43 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.62 -0.42 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.25 -0.40 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.89 -0.38 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.56 -0.36 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.26 -0.34 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.98 -0.31 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.74 -0.26 48 0 0 0
28AUG26 21.00 C 1.23 1.23 1.23 1.30 -0.20 48 15 26 -10
28AUG26 22.00 C 0.00 0.00 0.00 0.96 -0.16 48 0 67 0
28AUG26 23.00 C 0.72 0.72 0.72 0.71 -0.11 49 15 113 0
28AUG26 24.00 C 0.00 0.00 0.00 0.50 -0.11 48 0 47 0
28AUG26 25.00 C 0.35 0.35 0.35 0.35 -0.09 48 15 30 -15
28AUG26 26.00 C 0.27 0.27 0.27 0.24 -0.07 48 1 23 0
28AUG26 27.00 C 0.21 0.21 0.19 0.17 -0.04 49 5 44 +5
28AUG26 28.00 C 0.15 0.15 0.15 0.11 -0.04 48 1 76 -1
28AUG26 29.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 130 0
28AUG26 30.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 3 0
28AUG26 31.00 C 0.06 0.06 0.06 0.04 -0.01 50 3 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 95 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.64 - 47 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 4.24 -0.43 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.87 -0.40 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.52 -0.28 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.19 -0.36 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 2.88 -0.34 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.59 -0.33 47 0 0 0
29SEP26 19.50 C 2.22 2.22 2.22 2.32 -0.31 47 11 11 +11
29SEP26 20.00 C 2.15 2.15 2.11 2.08 -0.28 47 29 29 +29
29SEP26 21.00 C 1.83 1.83 1.83 1.65 -0.21 47 15 35 0
29SEP26 22.00 C 0.00 0.00 0.00 1.30 -0.17 47 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.01 -0.15 47 0 18 0
29SEP26 24.00 C 0.77 0.80 0.77 0.77 -0.13 47 11 25 +3
29SEP26 25.00 C 0.00 0.00 0.00 0.60 -0.10 48 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.45 -0.09 47 0 45 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.07 48 0 20 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 -0.06 47 0 84 0
29SEP26 29.00 C 0.22 0.22 0.22 0.19 -0.04 48 1 37 +1
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 348 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 44 0
30DEC26 16.00 C 5.10 5.10 5.10 4.82 - 44 4 4 -
30DEC26 16.50 C 0.00 0.00 0.00 4.43 -0.50 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.04 -0.55 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.69 -0.56 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.35 -0.57 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.96 -0.63 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.67 -0.63 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 2.41 -0.60 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.17 -0.58 39 40 120 +40
30DEC26 21.00 C 0.00 0.00 0.00 1.75 -0.46 39 40 120 +40
30DEC26 22.00 C 0.00 0.00 0.00 1.40 -0.43 39 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 1.14 -0.41 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.90 -0.37 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.71 -0.32 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 -0.28 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.43 -0.25 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 -0.21 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 -0.18 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 -0.16 40 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.13 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.11 40 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.09 40 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.08 40 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.06 39 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 5.28 - 50 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 4.94 -0.33 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.63 -0.30 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.32 -0.29 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.04 -0.26 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.77 -0.25 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.52 -0.23 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.29 -0.20 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.07 -0.19 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.66 -0.17 47 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.25 -0.20 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.95 -0.16 46 0 0 0
30MAR27 24.00 C 1.90 1.90 1.90 1.69 -0.15 46 1 3 +1
30MAR27 25.00 C 0.00 0.00 0.00 1.47 -0.11 46 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.27 -0.10 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.14 -0.04 47 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 0.99 -0.03 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.85 -0.02 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.74 -0.02 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 0.00 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.36 0.00 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.31 0.00 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.20 0.00 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 0.00 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 0.00 46 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 0.00 46 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.67 - 50 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 5.36 -0.29 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.07 -0.27 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.83 -0.22 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.56 -0.20 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.31 -0.27 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.06 -0.27 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.84 -0.25 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.61 -0.25 48 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 3.21 -0.23 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.87 -0.20 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.55 -0.19 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.28 -0.18 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.04 -0.18 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.83 -0.16 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.65 -0.14 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.47 -0.15 47 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.33 -0.11 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.20 -0.11 48 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.07 -0.11 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.96 -0.09 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.87 -0.08 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.78 -0.08 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.70 -0.07 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.63 -0.06 48 0 0 0
29JUN27 37.00 C 0.54 0.54 0.54 0.57 -0.06 48 10 10 +10
29JUN27 38.00 C 0.49 0.49 0.49 0.51 -0.06 48 10 23 +10
TOTAL CALL 320 23,129 +174
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 330 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 207 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 175 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 +0.02 43 0 23 0
29JUN26 20.00 P 0.30 0.30 0.30 0.25 +0.09 43 4 63 +4
29JUN26 21.00 P 0.58 0.58 0.58 0.95 +0.32 50 9 250 0
29JUN26 22.00 P 0.00 0.00 0.00 1.86 +0.46 0 0 271 0
29JUN26 23.00 P 3.00 3.00 2.96 2.86 +0.50 0 8 222 -6
29JUN26 24.00 P 3.80 3.80 3.80 3.88 +0.42 102 1 88 0
29JUN26 25.00 P 0.00 0.00 0.00 4.92 +0.50 146 0 78 0
29JUN26 26.00 P 5.90 5.90 5.90 5.89 +0.47 148 1 97 0
29JUN26 27.00 P 6.70 6.70 6.70 6.88 +0.36 156 1 15 0
29JUN26 28.00 P 0.00 0.00 0.00 7.92 +0.50 203 0 37 0
29JUN26 29.00 P 8.80 8.80 8.80 8.89 +0.40 198 2 59 0
29JUN26 30.00 P 9.90 9.90 9.90 9.89 +0.45 213 10 68 0
29JUN26 31.00 P 0.00 0.00 0.00 10.89 +0.46 227 0 91 0
29JUN26 32.00 P 0.00 0.00 0.00 11.90 +0.47 251 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 12.90 +0.47 265 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.91 +0.48 287 0 9 0
29JUN26 35.00 P 0.00 0.00 0.00 14.91 +0.48 300 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 15.91 +0.48 312 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 16.91 +0.48 323 0 408 0
29JUN26 38.00 P 0.00 0.00 0.00 17.90 +0.48 325 0 52 0
29JUN26 39.00 P 0.00 0.00 0.00 18.90 +0.47 336 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 19.90 +0.47 347 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 20.91 +0.48 367 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 21.91 +0.48 377 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 22.91 +0.48 387 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 23.91 +0.48 397 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 24.91 +0.48 407 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 25.91 +0.48 416 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 26.89 +0.46 399 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 27.91 +0.49 434 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 28.89 +0.47 416 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 29.91 +0.49 450 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 32.41 +0.48 469 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 34.91 +0.49 487 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 37.41 +0.49 505 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 39.91 +0.49 522 0 0 0
30JUL26 16.00 P 0.13 0.13 0.13 0.07 - 49 1 1 -
30JUL26 16.50 P 0.17 0.17 0.17 0.11 +0.03 48 2 2 +2
30JUL26 17.00 P 0.00 0.00 0.00 0.17 +0.04 48 0 3 0
30JUL26 17.50 P 0.31 0.31 0.31 0.26 +0.07 49 1 1 +1
30JUL26 18.00 P 0.42 0.42 0.42 0.37 +0.09 49 1 11 +1
30JUL26 18.50 P 0.00 0.00 0.00 0.51 +0.12 49 0 20 0
30JUL26 19.00 P 0.55 0.74 0.55 0.67 +0.13 49 6 33 +4
30JUL26 19.50 P 0.72 0.85 0.72 0.87 +0.17 49 17 32 +17
30JUL26 20.00 P 0.93 1.17 0.93 1.09 +0.17 48 15 516 +2
30JUL26 21.00 P 1.60 1.60 1.60 1.65 +0.22 47 1 74 -1
30JUL26 22.00 P 2.42 2.42 2.42 2.35 +0.28 48 1 132 -1
30JUL26 23.00 P 0.00 0.00 0.00 3.15 +0.34 48 0 112 0
30JUL26 24.00 P 0.00 0.00 0.00 4.01 +0.34 48 4 196 0
30JUL26 25.00 P 4.96 4.96 4.96 4.96 +0.44 51 1 120 +1
30JUL26 26.00 P 5.90 5.90 5.90 5.89 +0.41 49 1 117 -1
30JUL26 27.00 P 0.00 0.00 0.00 6.88 +0.36 52 0 367 0
30JUL26 28.00 P 0.00 0.00 0.00 7.92 +0.46 65 0 109 0
30JUL26 29.00 P 0.00 0.00 0.00 8.89 +0.40 65 0 85 0
30JUL26 30.00 P 0.00 0.00 0.00 9.89 +0.43 70 0 48 0
30JUL26 31.00 P 0.00 0.00 0.00 10.89 +0.44 75 0 20 -4
30JUL26 32.00 P 0.00 0.00 0.00 11.90 +0.45 81 0 263 0
30JUL26 33.00 P 13.00 13.00 13.00 12.90 +0.45 86 3 66 0
30JUL26 34.00 P 0.00 0.00 0.00 13.91 +0.48 92 0 180 0
30JUL26 35.00 P 15.00 15.02 15.00 14.91 +0.48 96 6 165 0
30JUL26 36.00 P 16.00 16.02 16.00 15.91 +0.46 100 6 120 0
30JUL26 37.00 P 17.00 17.00 17.00 16.91 +0.48 104 3 45 0
30JUL26 38.00 P 0.00 0.00 0.00 17.90 +0.48 106 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.90 +0.47 109 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 19.90 +0.47 113 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 20.91 +0.48 118 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 21.91 +0.48 122 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 22.91 +0.47 125 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 23.91 +0.48 128 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 24.91 +0.48 132 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 25.91 +0.48 135 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 26.89 +0.46 131 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 27.91 +0.49 140 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.22 - 48 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.31 +0.07 49 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.41 +0.08 49 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.54 +0.11 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.69 +0.13 49 0 22 0
28AUG26 18.50 P 0.00 0.00 0.00 0.85 +0.13 49 0 15 0
28AUG26 19.00 P 1.08 1.08 1.08 1.04 +0.15 48 1 16 0
28AUG26 19.50 P 0.00 0.00 0.00 1.25 +0.16 48 0 0 0
28AUG26 20.00 P 1.30 1.57 1.30 1.49 +0.17 48 57 53 +14
28AUG26 21.00 P 0.00 0.00 0.00 2.05 +0.21 48 0 19 0
28AUG26 22.00 P 0.00 0.00 0.00 2.72 +0.26 48 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 3.46 +0.35 48 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 4.31 +0.36 50 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 5.17 +0.43 51 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 6.07 +0.47 51 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 7.00 +0.48 52 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 7.96 +0.45 54 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 8.90 +0.41 52 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 9.90 +0.44 56 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 10.90 +0.45 59 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 11.90 +0.45 63 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 12.90 +0.45 67 0 32 0
28AUG26 34.00 P 0.00 0.00 0.00 13.91 +0.48 71 0 16 -2
28AUG26 35.00 P 0.00 0.00 0.00 14.91 +0.48 74 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.91 +0.46 78 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.91 +0.45 81 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.90 +0.45 82 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.90 +0.47 84 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 19.90 +0.47 87 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.91 +0.48 91 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 21.91 +0.48 94 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 22.91 +0.47 96 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 - 48 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.50 +0.09 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 +0.11 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.78 +0.12 48 0 23 0
29SEP26 18.00 P 0.97 0.97 0.97 0.93 +0.12 47 1 45 0
29SEP26 18.50 P 0.00 0.00 0.00 1.11 +0.13 47 0 17 0
29SEP26 19.00 P 0.00 0.00 0.00 1.30 +0.13 47 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 1.53 +0.15 46 0 16 0
29SEP26 20.00 P 1.72 1.79 1.72 1.80 +0.19 47 13 75 -1
29SEP26 21.00 P 0.00 0.00 0.00 2.35 +0.21 47 0 5 0
29SEP26 22.00 P 3.02 3.09 3.02 3.00 +0.25 47 34 120 -29
29SEP26 23.00 P 0.00 0.00 0.00 3.83 +0.38 50 4 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.52 +0.32 48 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 5.35 +0.32 48 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 6.22 +0.39 49 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 7.11 +0.37 49 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 8.05 +0.45 51 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 8.98 +0.40 51 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 9.95 +0.44 52 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 10.90 +0.45 51 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 11.90 +0.45 54 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 12.90 +0.45 57 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 13.91 +0.48 60 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 14.91 +0.45 63 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.91 +0.45 66 0 9 -11
29SEP26 37.00 P 0.00 0.00 0.00 16.91 +0.45 68 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 17.90 +0.44 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.90 +0.47 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.90 +0.47 74 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.91 +0.48 78 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.91 +0.48 80 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.91 +0.47 82 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.91 +0.48 84 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.91 +0.48 86 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.91 +0.46 88 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.90 +0.47 88 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.91 +0.48 92 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.90 +0.45 92 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.91 +0.46 95 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 32.41 +0.48 99 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.91 +0.46 103 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 37.41 +0.49 107 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.91 +0.49 111 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 - 40 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.92 0.00 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.10 +0.03 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 +0.05 40 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.52 +0.06 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.76 +0.09 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.01 +0.10 40 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.26 +0.11 40 3 20 +3
30DEC26 20.00 P 0.00 0.00 0.00 2.52 +0.10 39 40 122 +40
30DEC26 21.00 P 0.00 0.00 0.00 3.07 +0.08 38 40 122 +40
30DEC26 22.00 P 0.00 0.00 0.00 3.76 +0.14 38 0 27 0
30DEC26 23.00 P 4.50 4.50 4.50 4.46 +0.15 37 1 35 0
30DEC26 24.00 P 0.00 0.00 0.00 5.19 +0.16 36 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 5.99 +0.20 35 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 6.82 +0.23 33 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.68 +0.27 30 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 8.56 +0.30 24 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 9.46 +0.33 0 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 10.36 +0.35 0 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 11.29 +0.38 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.21 +0.39 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 13.15 +0.41 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 14.09 +0.42 0 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 15.04 +0.44 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 15.99 +0.45 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 16.94 +0.45 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.90 +0.44 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.90 +0.47 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.90 +0.47 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 20.91 +0.47 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.91 +0.47 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.91 +0.47 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.91 +0.48 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.91 +0.47 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.91 +0.46 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.90 +0.47 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.91 +0.48 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.90 +0.45 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.36 - 45 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.55 +0.22 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.76 +0.24 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.97 +0.24 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.21 +0.27 45 0 0 0
30MAR27 18.50 P 2.23 2.23 2.23 2.46 +0.28 45 15 15 +15
30MAR27 19.00 P 0.00 0.00 0.00 2.71 +0.29 45 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.99 +0.32 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.28 +0.33 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.87 +0.35 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.52 +0.37 44 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.20 +0.40 43 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 5.92 +0.41 43 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.67 +0.43 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 7.45 +0.44 42 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 8.25 +0.45 41 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 9.07 +0.45 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 9.91 +0.47 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.78 +0.48 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.64 +0.47 34 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 12.53 +0.48 30 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 13.43 +0.48 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 14.33 +0.49 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 15.25 +0.48 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 16.17 +0.44 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 17.09 +0.42 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.03 +0.49 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 18.96 +0.49 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 19.90 +0.47 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.91 +0.47 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.91 +0.47 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.91 +0.47 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.91 +0.48 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.91 +0.47 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.91 +0.46 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.90 +0.46 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.91 +0.48 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.90 +0.45 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.92 - 49 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 2.08 +0.10 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.36 +0.15 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.59 +0.16 49 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.84 +0.16 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.10 +0.17 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.37 +0.19 49 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.65 +0.20 48 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 3.96 +0.23 48 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 4.57 +0.23 48 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 5.23 +0.24 48 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 5.94 +0.28 49 0 13 0
29JUN27 24.00 P 0.00 0.00 0.00 6.67 +0.25 49 0 2 0
29JUN27 25.00 P 0.00 0.00 0.00 7.42 +0.27 49 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 8.20 +0.29 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.99 +0.28 49 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.81 +0.30 49 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.64 +0.31 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.49 +0.33 48 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.35 +0.33 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.23 +0.34 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.11 +0.42 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.01 +0.35 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.91 +0.33 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.83 +0.43 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.75 +0.44 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.67 +0.47 45 0 0 0
TOTAL PUT 314 9,368 +88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 77.40
26JUN26 49.00 C 0.00 0.00 0.00 28.40 -0.48 0 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 27.40 -0.49 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 24.90 -0.50 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 22.40 -0.51 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 19.90 -0.51 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 17.40 -0.51 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 14.90 -0.51 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 12.40 -0.50 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 9.90 -0.48 0 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 7.40 -0.46 0 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 4.90 -0.29 0 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 2.40 -0.41 0 0 0 0
26JUN26 77.50 C 0.07 0.26 0.07 0.00 -0.36 0 134 239 -21
26JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 503 0
26JUN26 82.50 C 0.01 0.01 0.01 0.00 -0.04 0 25 120 0
26JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 5 0
26JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.41 -0.47 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.43 -0.46 189 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.91 -0.49 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.41 -0.50 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.90 -0.51 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.40 -0.51 0 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 14.94 -0.47 103 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.44 -0.46 86 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.90 -0.48 0 0 1 0
29JUN26 70.00 C 7.70 7.70 7.70 7.40 -0.46 0 2 2 0
29JUN26 72.50 C 5.36 5.36 5.20 4.94 -0.25 36 6 4 +1
29JUN26 75.00 C 0.00 0.00 0.00 2.47 -0.34 23 0 0 0
29JUN26 77.50 C 0.31 0.39 0.25 0.35 -0.23 13 188 716 +128
29JUN26 80.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 2,214 0
29JUN26 82.50 C 0.01 0.01 0.01 0.11 +0.07 47 10 1,894 -10
29JUN26 85.00 C 0.00 0.00 0.00 0.10 +0.07 63 0 6,750 0
29JUN26 87.50 C 0.00 0.00 0.00 0.09 +0.07 76 0 4,806 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 +0.07 88 0 4,948 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 +0.06 99 0 2,169 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.05 109 0 2,334 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 +0.04 117 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 +0.03 124 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.02 129 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 133 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 131 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 140 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 148 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 155 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 163 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 170 0 422 0
03JUL26 49.00 C 0.00 0.00 0.00 28.59 -0.29 174 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 27.49 -0.40 144 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 25.08 -0.32 149 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 22.49 -0.42 115 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 20.01 -0.40 106 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 17.53 -0.38 96 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 15.11 -0.30 92 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 12.44 -0.46 46 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 9.94 -0.44 36 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 7.44 -0.42 26 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 4.95 -0.25 21 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 2.54 -0.27 18 0 0 0
03JUL26 77.50 C 0.51 0.83 0.51 0.67 -0.12 16 360 600 +300
03JUL26 80.00 C 0.06 0.10 0.06 0.13 0.00 20 127 259 -60
03JUL26 82.50 C 0.00 0.00 0.00 0.11 +0.07 31 0 114 0
03JUL26 85.00 C 0.00 0.00 0.00 0.10 +0.07 41 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.09 +0.07 50 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.08 +0.07 58 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.07 +0.06 65 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.06 +0.05 71 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.05 +0.04 76 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.03 81 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.02 84 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.67 -0.21 77 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.66 -0.23 73 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.17 -0.23 66 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.68 -0.23 59 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.18 -0.23 52 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 17.71 -0.20 47 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 15.21 -0.20 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.58 -0.32 22 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.09 -0.29 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.64 -0.23 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.26 -0.22 16 0 12 0
30JUL26 75.00 C 3.23 3.23 3.23 3.07 -0.13 15 30 82 +30
30JUL26 77.50 C 1.30 1.52 1.30 1.35 -0.24 13 31 85 +5
30JUL26 80.00 C 0.48 0.65 0.47 0.58 -0.07 15 364 1,223 +109
30JUL26 82.50 C 0.20 0.26 0.20 0.26 +0.01 17 293 1,191 -75
30JUL26 85.00 C 0.09 0.12 0.09 0.12 +0.02 19 114 2,517 -12
30JUL26 87.50 C 0.07 0.07 0.07 0.09 +0.05 22 1 1,380 -1
30JUL26 90.00 C 0.04 0.04 0.04 0.08 +0.06 26 40 1,727 +29
30JUL26 92.50 C 0.03 0.03 0.03 0.07 +0.06 29 33 1,030 +33
30JUL26 95.00 C 0.02 0.02 0.02 0.06 +0.05 32 33 932 +33
30JUL26 97.50 C 0.00 0.00 0.00 0.05 +0.04 34 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.75 -0.13 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.74 -0.15 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.25 -0.15 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.76 -0.16 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.26 -0.17 35 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.81 -0.14 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.28 -0.18 27 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.74 -0.24 19 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.29 -0.22 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.91 +0.04 17 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 5.81 -0.04 18 0 77 0
28AUG26 75.00 C 3.62 3.63 3.62 3.60 -0.16 15 50 890 +50
28AUG26 77.50 C 0.00 0.00 0.00 2.05 -0.19 14 0 323 0
28AUG26 80.00 C 0.95 1.12 0.95 1.18 -0.07 16 10 471 +1
28AUG26 82.50 C 0.51 0.57 0.51 0.67 +0.03 17 10 1,241 +5
28AUG26 85.00 C 0.29 0.29 0.29 0.38 +0.07 18 3 1,262 +3
28AUG26 87.50 C 0.17 0.17 0.17 0.22 +0.07 19 8 489 -5
28AUG26 90.00 C 0.11 0.11 0.11 0.13 +0.06 20 50 835 -10
28AUG26 92.50 C 0.00 0.00 0.00 0.08 +0.05 21 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 +0.04 23 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 +0.04 25 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.83 -0.05 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.84 -0.07 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.35 -0.05 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.84 -0.10 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.35 -0.10 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.88 -0.07 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.41 -0.05 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.74 -0.26 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.29 -0.24 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.91 -0.21 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.81 -0.04 18 0 0 0
29SEP26 75.00 C 3.70 3.70 3.70 3.66 -0.10 15 30 1,380 +30
29SEP26 77.50 C 1.91 2.13 1.91 2.05 -0.19 14 33 492 +30
29SEP26 80.00 C 1.05 1.25 1.05 1.18 -0.07 15 105 1,001 +49
29SEP26 82.50 C 0.57 0.64 0.57 0.67 +0.03 16 94 1,861 +30
29SEP26 85.00 C 0.38 0.38 0.35 0.38 +0.07 17 179 5,301 +32
29SEP26 87.50 C 0.00 0.00 0.00 0.22 +0.07 18 0 3,239 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 +0.06 19 0 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 +0.05 20 0 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 +0.04 21 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 +0.04 23 0 120 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 28.83 -0.08 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.84 -0.07 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.35 -0.07 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.84 -0.10 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.35 -0.10 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.88 -0.08 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.41 -0.07 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.74 -0.26 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.29 -0.27 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.94 -0.26 15 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.81 -0.21 15 0 30 0
30DEC26 75.00 C 0.00 0.00 0.00 4.05 -0.06 15 0 218 0
30DEC26 77.50 C 2.58 2.91 2.58 2.57 -0.15 14 75 1,448 +75
30DEC26 80.00 C 1.70 1.80 1.70 1.68 +0.07 15 54 1,641 +49
30DEC26 82.50 C 1.11 1.18 1.11 1.11 +0.02 15 39 1,528 +1
30DEC26 85.00 C 0.76 0.81 0.76 0.73 -0.03 16 34 7,305 0
30DEC26 87.50 C 0.00 0.00 0.00 0.49 -0.06 16 0 3,946 0
30DEC26 90.00 C 0.39 0.39 0.39 0.34 -0.07 17 3 4,325 0
30DEC26 92.50 C 0.26 0.26 0.26 0.23 -0.07 17 60 853 +60
30DEC26 95.00 C 0.21 0.21 0.21 0.16 -0.08 17 30 914 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.12 -0.07 18 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.09 -0.07 19 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 -0.07 19 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.06 20 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.06 20 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.06 21 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.06 21 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.06 20 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.05 21 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 28.83 -0.08 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.84 -0.07 39 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 25.35 -0.07 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.84 -0.10 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.35 -0.10 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.88 -0.08 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.41 -0.07 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.76 -0.25 15 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 10.35 -0.26 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.10 -0.26 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.30 -0.16 15 0 48 0
30MAR27 75.00 C 0.00 0.00 0.00 4.62 -0.11 15 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 3.29 -0.14 14 0 1,142 0
30MAR27 80.00 C 2.70 2.70 2.70 2.28 -0.09 14 1 400 +1
30MAR27 82.50 C 1.95 1.95 1.90 1.63 -0.03 14 84 497 +60
30MAR27 85.00 C 0.00 0.00 0.00 1.16 0.00 15 0 522 0
30MAR27 87.50 C 1.06 1.06 1.06 0.82 +0.02 15 20 518 0
30MAR27 90.00 C 0.00 0.00 0.00 0.58 +0.04 15 0 942 0
30MAR27 92.50 C 0.00 0.00 0.00 0.41 +0.04 15 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.29 +0.04 16 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.21 +0.02 16 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.15 -0.01 16 0 144 0
30MAR27 102.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.06 -0.04 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.05 -0.04 18 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.03 -0.05 18 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.02 -0.05 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 -0.05 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.83 -0.08 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.84 -0.07 34 0 10 0
29JUN27 52.50 C 0.00 0.00 0.00 25.35 -0.07 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.84 -0.10 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.35 -0.10 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.88 -0.08 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.41 -0.08 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.80 -0.28 14 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.51 -0.31 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.51 -0.29 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.88 -0.08 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.40 -0.25 15 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 4.25 -0.21 15 0 116 0
29JUN27 80.00 C 0.00 0.00 0.00 3.34 -0.06 15 0 528 0
29JUN27 82.50 C 0.00 0.00 0.00 2.52 -0.09 15 0 359 0
29JUN27 85.00 C 0.00 0.00 0.00 1.79 -0.21 15 0 2,929 0
29JUN27 87.50 C 0.00 0.00 0.00 1.18 -0.37 14 0 510 0
29JUN27 90.00 C 1.20 1.20 1.20 0.73 -0.47 14 5 246 0
29JUN27 92.50 C 0.00 0.00 0.00 0.41 -0.50 13 0 292 0
29JUN27 95.00 C 0.00 0.00 0.00 0.29 -0.38 13 0 182 0
29JUN27 97.50 C 0.00 0.00 0.00 0.21 -0.28 14 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.15 -0.21 14 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.11 -0.16 14 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.08 -0.11 14 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.06 -0.08 15 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.05 -0.05 15 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 -0.05 15 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.02 -0.05 15 0 0 0
TOTAL CALL 2,768 105,897 +980
26JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 53 0
26JUN26 77.50 P 0.59 0.59 0.14 0.10 -0.11 0 152 0 -760
26JUN26 80.00 P 3.00 3.00 2.43 2.60 +0.12 0 27 0 -1,079
26JUN26 82.50 P 0.00 0.00 0.00 5.10 +0.07 0 0 0 -9
26JUN26 85.00 P 0.00 0.00 0.00 7.60 +0.23 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 10.10 +0.23 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 12.60 +0.23 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 15.10 +0.23 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 17.60 +0.23 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 20.10 +0.23 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 22.60 +0.23 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 25.10 +0.23 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 27.60 +0.24 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 30.10 +0.24 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 32.60 +0.24 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 35.10 +0.24 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.03 185 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.04 178 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.05 159 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.06 142 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.07 125 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.08 109 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.09 92 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.10 77 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.11 62 0 394 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.12 47 0 5,294 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.13 32 0 4,665 0
29JUN26 75.00 P 0.05 0.06 0.05 0.05 -0.10 23 1,124 4,738 -8
29JUN26 77.50 P 0.61 0.80 0.30 0.42 +0.01 13 338 4,404 -268
29JUN26 80.00 P 2.99 3.00 2.30 2.72 +0.20 31 342 5,216 -469
29JUN26 82.50 P 5.50 5.50 4.95 5.10 +0.07 0 53 1,005 -977
29JUN26 85.00 P 7.80 7.80 7.80 7.93 +0.35 85 18 5,039 0
29JUN26 87.50 P 0.00 0.00 0.00 10.21 +0.10 81 0 1,275 0
29JUN26 90.00 P 0.00 0.00 0.00 12.61 +0.24 71 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.15 -0.11 98 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 17.61 -0.15 94 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.30 +0.04 149 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.69 -0.07 143 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 25.11 -0.15 123 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.79 +0.03 185 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.43 +0.17 216 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.98 +0.22 234 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.19 -0.06 195 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.61 -0.13 168 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.11 -0.14 175 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.17 +0.42 301 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.03 121 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.04 116 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.05 104 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.06 93 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.07 82 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.08 71 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.09 60 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.10 50 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.11 41 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.12 31 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.13 21 0 0 0
03JUL26 75.00 P 0.12 0.12 0.11 0.10 -0.05 18 13 249 +13
03JUL26 77.50 P 0.94 1.04 0.59 0.69 +0.09 15 198 501 +71
03JUL26 80.00 P 2.70 2.70 2.70 2.72 +0.20 20 10 119 +10
03JUL26 82.50 P 0.00 0.00 0.00 5.17 +0.14 30 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 7.93 +0.35 56 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 10.21 +0.10 54 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 12.61 +0.24 49 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 15.15 -0.12 66 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 17.61 -0.16 64 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 20.30 +0.03 99 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 22.69 -0.08 95 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 25.11 -0.16 85 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 27.79 +0.02 123 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 30.43 +0.17 143 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 32.98 +0.21 155 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.06 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.07 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.08 32 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.09 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.10 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.10 20 0 0 0
30JUL26 70.00 P 0.06 0.06 0.06 0.06 -0.07 18 30 453 +30
30JUL26 72.50 P 0.17 0.17 0.15 0.17 +0.03 16 192 700 +192
30JUL26 75.00 P 0.48 0.53 0.43 0.48 +0.04 15 344 2,784 +100
30JUL26 77.50 P 1.38 1.60 1.26 1.27 +0.05 13 88 3,110 +13
30JUL26 80.00 P 3.44 3.44 2.81 2.97 +0.04 14 172 3,286 -17
30JUL26 82.50 P 5.35 5.35 4.96 5.17 +0.14 15 57 2,352 +30
30JUL26 85.00 P 0.00 0.00 0.00 7.93 +0.35 27 0 630 0
30JUL26 87.50 P 0.00 0.00 0.00 10.21 +0.08 27 0 940 0
30JUL26 90.00 P 0.00 0.00 0.00 12.61 +0.24 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.15 -0.12 33 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.61 -0.16 34 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.30 +0.03 48 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.69 -0.08 48 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.11 -0.16 45 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.79 +0.02 60 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.43 +0.17 68 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.98 +0.21 74 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.19 -0.07 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.61 -0.15 60 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 40.11 -0.15 63 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.05 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.07 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.08 24 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.09 20 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.09 18 0 0 0
28AUG26 67.50 P 0.09 0.09 0.09 0.06 -0.06 18 20 176 +20
28AUG26 70.00 P 0.19 0.19 0.18 0.17 +0.04 17 5 390 0
28AUG26 72.50 P 0.38 0.43 0.38 0.43 +0.07 16 100 513 +50
28AUG26 75.00 P 0.90 1.06 0.90 0.95 +0.05 16 212 1,672 -19
28AUG26 77.50 P 2.07 2.07 1.89 1.92 +0.06 15 224 2,091 +219
28AUG26 80.00 P 3.86 3.86 3.42 3.60 +0.20 17 105 2,035 -67
28AUG26 82.50 P 6.00 6.00 5.48 5.60 +0.22 18 66 847 -10
28AUG26 85.00 P 0.00 0.00 0.00 7.93 +0.35 21 0 1,058 0
28AUG26 87.50 P 10.13 10.13 10.13 10.28 +0.15 23 5 494 -5
28AUG26 90.00 P 0.00 0.00 0.00 12.61 +0.24 21 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 15.21 -0.06 28 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 17.61 -0.19 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.30 +0.03 37 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.69 -0.13 37 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.11 -0.16 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.79 -0.10 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.43 +0.17 52 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.98 +0.21 56 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.19 -0.07 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.61 -0.15 48 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 40.11 -0.15 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.05 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.06 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.07 20 0 186 0
29SEP26 60.00 P 0.06 0.06 0.06 0.03 -0.06 19 20 238 +20
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.04 18 0 251 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 446 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 +0.02 16 10 309 0
29SEP26 70.00 P 0.50 0.50 0.50 0.63 +0.03 15 12 3,585 +2
29SEP26 72.50 P 1.00 1.00 1.00 1.22 +0.04 14 6 1,915 +6
29SEP26 75.00 P 2.23 2.23 1.95 2.18 +0.08 14 100 3,707 0
29SEP26 77.50 P 3.58 3.58 3.30 3.56 +0.11 12 33 2,364 -8
29SEP26 80.00 P 5.68 5.77 5.13 5.52 +0.07 12 276 4,894 -130
29SEP26 82.50 P 7.42 7.42 7.42 7.93 +0.28 15 1 1,873 -1
29SEP26 85.00 P 10.15 10.15 9.92 10.51 +0.83 20 33 2,013 +30
29SEP26 87.50 P 0.00 0.00 0.00 12.70 +0.30 17 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 15.15 +0.20 18 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 17.09 -0.76 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 19.49 -0.44 0 0 175 0
29SEP26 97.50 P 0.00 0.00 0.00 21.96 -0.25 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 24.45 -0.23 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 26.93 -0.26 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.44 -0.34 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 31.88 -0.26 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 34.36 +0.47 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.86 +0.42 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.35 -0.26 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.84 -0.26 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.32 -0.26 0 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.04 21 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.05 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.05 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.05 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 -0.01 16 0 236 0
30DEC26 65.00 P 0.34 0.34 0.34 0.33 -0.02 15 100 777 -100
30DEC26 67.50 P 0.57 0.57 0.57 0.64 -0.01 15 60 2,225 0
30DEC26 70.00 P 0.94 0.94 0.94 1.13 +0.02 15 2 3,440 -2
30DEC26 72.50 P 1.68 1.68 1.58 1.87 +0.05 14 2 919 -2
30DEC26 75.00 P 0.00 0.00 0.00 2.90 +0.11 14 0 5,546 0
30DEC26 77.50 P 3.98 3.98 3.96 4.23 +0.14 13 3 4,759 +1
30DEC26 80.00 P 5.79 5.79 5.79 6.03 +0.21 13 2 3,452 -2
30DEC26 82.50 P 7.72 7.72 7.72 8.53 +0.53 17 1 1,378 -1
30DEC26 85.00 P 10.35 10.35 10.19 10.51 +0.25 16 4 752 -4
30DEC26 87.50 P 0.00 0.00 0.00 12.83 +0.22 16 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 15.23 -0.06 17 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 17.13 -0.84 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 19.51 -0.42 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 21.98 -0.37 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 24.45 -0.38 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.93 -0.26 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.44 -0.34 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.89 -0.27 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.38 -0.26 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.86 -0.27 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.35 -0.26 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.84 -0.26 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.03 18 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.04 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.05 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 -0.04 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 -0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.14 -0.02 15 0 22 0
30MAR27 62.50 P 0.30 0.30 0.30 0.29 -0.01 15 3 63 +3
30MAR27 65.00 P 0.47 0.47 0.47 0.51 -0.03 14 200 342 -63
30MAR27 67.50 P 0.00 0.00 0.00 0.91 -0.01 14 0 541 0
30MAR27 70.00 P 1.35 1.35 1.35 1.48 +0.01 14 3 855 +3
30MAR27 72.50 P 2.08 2.08 2.08 2.27 +0.04 14 10 125 -8
30MAR27 75.00 P 0.00 0.00 0.00 3.34 +0.09 14 0 1,004 0
30MAR27 77.50 P 0.00 0.00 0.00 4.67 +0.13 13 0 244 0
30MAR27 80.00 P 0.00 0.00 0.00 6.27 +0.17 13 0 461 0
30MAR27 82.50 P 7.89 7.89 7.89 8.69 +0.48 16 30 902 0
30MAR27 85.00 P 10.56 10.56 10.56 10.59 +0.26 15 1 224 -1
30MAR27 87.50 P 0.00 0.00 0.00 12.87 +0.26 15 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 15.23 -0.06 15 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 17.13 -0.84 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.51 -0.42 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.04 -0.31 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.45 -0.38 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 26.93 -0.26 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.49 -0.29 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 31.89 -0.34 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.38 -0.26 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.86 -0.27 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.35 -0.26 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.91 -0.19 0 0 0 0
29JUN27 49.00 P 0.08 0.08 0.08 0.01 -0.03 16 50 50 +50
29JUN27 50.00 P 0.00 0.00 0.00 0.01 -0.04 15 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 -0.05 14 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 -0.04 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 -0.05 14 0 2 0
29JUN27 60.00 P 0.36 0.36 0.36 0.19 -0.07 14 3 224 0
29JUN27 62.50 P 0.00 0.00 0.00 0.39 -0.10 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.75 -0.09 14 0 71 0
29JUN27 67.50 P 0.00 0.00 0.00 1.28 -0.08 15 5 37 +1
29JUN27 70.00 P 2.22 2.22 2.22 2.02 +0.01 15 125 295 +5
29JUN27 72.50 P 0.00 0.00 0.00 3.02 +0.07 15 5 3,121 +5
29JUN27 75.00 P 4.34 4.34 4.34 4.23 +0.07 16 6 262 0
29JUN27 77.50 P 5.58 5.58 5.58 5.62 +0.18 16 2 460 +2
29JUN27 80.00 P 0.00 0.00 0.00 7.35 +0.15 16 0 251 0
29JUN27 82.50 P 0.00 0.00 0.00 8.69 -0.10 14 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 10.78 +0.01 15 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 12.90 -0.01 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.27 -0.04 15 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 17.36 -0.61 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.63 -0.30 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 22.05 -0.30 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.51 -0.32 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 26.97 -0.24 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.49 -0.29 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.90 -0.33 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.46 -0.18 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.86 -0.27 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.35 -0.26 0 0 0 0
TOTAL PUT 5,003 118,332 -3,134
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$ 6.34
29JUN26 4.70 C 0.00 0.00 0.00 1.67 -0.09 215 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.57 -0.09 203 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.48 -0.08 204 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.34 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.09 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.87 -0.09 120 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.61 -0.10 80 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.34 -0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 -0.12 22 0 0 0
29JUN26 6.50 C 0.03 0.03 0.01 0.01 -0.05 24 387 417 +387
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 81 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 368 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 995 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 120 0 1,663 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,397 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 150 0 1,082 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1,160 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 177 0 1,105 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 189 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 201 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 213 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 224 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 235 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 256 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 275 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 293 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 311 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 327 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 343 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 357 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 372 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 385 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 398 0 10 0
30JUL26 4.70 C 0.00 0.00 0.00 1.67 -0.09 58 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.57 -0.12 54 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.48 -0.11 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.37 -0.12 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.13 -0.11 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.88 -0.12 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.64 -0.09 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.42 -0.11 25 0 0 0
30JUL26 6.25 C 0.22 0.22 0.22 0.26 -0.08 26 2 2 +2
30JUL26 6.50 C 0.00 0.00 0.00 0.14 -0.05 26 0 2 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 -0.03 26 0 12 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 50 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 135 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1,669 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.68 -0.09 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.58 -0.11 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.49 -0.10 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.39 -0.10 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.14 -0.10 31 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.90 -0.10 27 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.68 -0.09 26 0 0 0
28AUG26 6.00 C 0.44 0.44 0.44 0.49 -0.08 26 15 80 +15
28AUG26 6.25 C 0.00 0.00 0.00 0.33 -0.08 25 0 0 0
28AUG26 6.50 C 0.21 0.21 0.19 0.22 -0.07 26 61 61 +61
28AUG26 6.75 C 0.12 0.12 0.12 0.13 -0.05 25 100 100 0
28AUG26 7.00 C 0.08 0.08 0.08 0.08 -0.03 26 1 61 +1
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.03 25 0 188 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 332 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 914 0
28AUG26 8.00 C 0.02 0.03 0.02 0.01 0.00 29 27 558 +26
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,339 0
28AUG26 8.50 C 0.02 0.02 0.02 0.01 0.00 35 11 433 -11
28AUG26 8.75 C 0.01 0.01 0.01 0.01 0.00 38 40 63 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.69 -0.10 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.59 -0.12 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.49 -0.10 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.40 -0.09 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.15 -0.09 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.91 -0.09 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.68 -0.11 26 0 0 0
29SEP26 6.00 C 0.52 0.52 0.52 0.49 -0.10 25 10 10 +10
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.08 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.07 25 0 37 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.04 26 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 253 0
29SEP26 7.25 C 0.08 0.08 0.08 0.05 -0.02 26 5 1,484 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 732 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 388 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,114 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 327 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 404 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 215 0
30DEC26 4.70 C 0.00 0.00 0.00 1.69 -0.10 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.59 -0.12 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.49 -0.10 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.40 -0.09 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.16 -0.08 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.94 -0.07 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.73 -0.07 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 -0.06 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 -0.07 25 0 0 0
30DEC26 6.50 C 0.33 0.33 0.33 0.30 -0.06 25 9 8 +7
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.04 25 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.03 25 8 127 0
30DEC26 7.25 C 0.18 0.18 0.18 0.11 -0.03 25 20 365 +20
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 859 0
30DEC26 7.75 C 0.12 0.12 0.12 0.06 -0.01 26 40 760 +40
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 3,324 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 275 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 456 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 4.70 C 0.00 0.00 0.00 1.69 -0.10 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.59 -0.12 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.50 -0.09 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.40 -0.09 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.18 -0.07 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.95 -0.09 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.80 -0.06 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 -0.06 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 19 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.04 26 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.03 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.02 26 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 27 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 4.70 C 0.00 0.00 0.00 1.69 -0.10 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.60 -0.11 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.51 -0.08 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.42 -0.07 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.21 -0.07 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.02 -0.07 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.87 -0.05 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.73 -0.04 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 -0.06 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 -0.05 26 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 -0.03 26 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 20 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN27 8.50 C 0.15 0.15 0.15 0.10 -0.02 26 41 48 +41
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 1,563 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 9 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 105 0
TOTAL CALL 777 42,703 +599
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 0.00 165 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29JUN26 6.00 P 0.01 0.01 0.01 0.01 0.00 44 20 55 +20
29JUN26 6.25 P 0.03 0.03 0.03 0.02 +0.01 23 30 270 +30
29JUN26 6.50 P 0.00 0.00 0.00 0.17 +0.09 25 0 292 0
29JUN26 6.75 P 0.47 0.47 0.43 0.41 +0.12 0 9 166 -95
29JUN26 7.00 P 0.63 0.63 0.63 0.66 +0.12 0 15 590 0
29JUN26 7.25 P 0.00 0.00 0.00 0.91 +0.11 0 0 20 0
29JUN26 7.50 P 1.22 1.22 1.22 1.19 +0.15 133 6 332 -6
29JUN26 7.75 P 0.00 0.00 0.00 1.41 +0.12 0 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 1.66 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 +0.10 153 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.42 +0.10 229 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.16 +0.09 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.66 +0.10 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.16 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.67 +0.11 318 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.16 +0.11 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.67 +0.10 350 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.17 +0.09 365 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.66 +0.10 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.16 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.66 +0.10 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 6.00 P 0.07 0.07 0.07 0.06 +0.02 24 360 415 +355
30JUL26 6.25 P 0.17 0.17 0.17 0.14 +0.04 24 5 435 +5
30JUL26 6.50 P 0.33 0.33 0.33 0.29 +0.08 26 1 141 +1
30JUL26 6.75 P 0.00 0.00 0.00 0.47 +0.11 27 0 476 0
30JUL26 7.00 P 0.00 0.00 0.00 0.69 +0.13 29 0 954 0
30JUL26 7.25 P 0.92 0.92 0.92 0.94 +0.12 36 4 1,651 -4
30JUL26 7.50 P 0.00 0.00 0.00 1.19 +0.12 42 0 1,041 0
30JUL26 7.75 P 0.00 0.00 0.00 1.41 +0.10 0 0 250 -170
30JUL26 8.00 P 0.00 0.00 0.00 1.66 +0.10 0 0 33 -30
30JUL26 8.25 P 0.00 0.00 0.00 1.92 +0.10 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.42 +0.10 75 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.16 +0.09 0 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 0.01 0.00 26 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28AUG26 6.00 P 0.12 0.12 0.12 0.12 +0.03 25 2 57 +2
28AUG26 6.25 P 0.24 0.24 0.24 0.21 +0.04 25 5 141 +5
28AUG26 6.50 P 0.00 0.00 0.00 0.35 +0.07 26 0 232 0
28AUG26 6.75 P 0.00 0.00 0.00 0.52 +0.09 26 0 208 0
28AUG26 7.00 P 0.72 0.72 0.72 0.73 +0.09 28 4 579 +4
28AUG26 7.25 P 0.00 0.00 0.00 0.95 +0.10 29 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.19 +0.11 32 0 383 0
28AUG26 7.75 P 0.00 0.00 0.00 1.42 +0.09 32 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.66 +0.09 0 0 540 0
28AUG26 8.25 P 0.00 0.00 0.00 1.92 +0.09 39 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.42 +0.09 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.16 +0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 224 0
29SEP26 5.75 P 0.15 0.17 0.15 0.17 +0.04 24 89 289 +18
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.05 24 0 1,014 0
29SEP26 6.25 P 0.00 0.00 0.00 0.41 +0.07 24 0 948 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 +0.08 24 0 803 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.09 21 0 389 0
29SEP26 7.00 P 0.00 0.00 0.00 0.97 +0.09 19 0 4,878 0
29SEP26 7.25 P 0.00 0.00 0.00 1.19 +0.09 0 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.42 +0.09 0 0 696 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 +0.08 0 0 222 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 +0.09 0 0 333 0
29SEP26 8.25 P 0.00 0.00 0.00 2.13 +0.09 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 +0.09 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.62 +0.10 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.86 +0.09 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.12 +0.10 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.36 +0.09 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.85 +0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.35 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.84 +0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.34 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.84 +0.08 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.33 +0.09 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.83 +0.08 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.33 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.82 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.32 +0.11 0 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 150 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 +0.02 24 0 9 0
30DEC26 5.50 P 0.15 0.15 0.15 0.18 +0.03 24 25 39 +25
30DEC26 5.75 P 0.26 0.26 0.26 0.27 +0.04 24 10 317 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 +0.05 24 0 248 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 +0.06 24 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.08 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 +0.08 23 2 227 -2
30DEC26 7.00 P 0.00 0.00 0.00 1.03 +0.09 22 0 533 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 +0.08 21 0 53 0
30DEC26 7.50 P 0.00 0.00 0.00 1.45 +0.08 15 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.68 +0.08 0 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 +0.09 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.14 +0.07 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.38 +0.08 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.62 +0.08 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.12 +0.10 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.36 +0.09 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.61 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.35 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.84 +0.09 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.34 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.84 +0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.33 +0.09 0 0 25 0
30MAR27 4.70 P 0.05 0.05 0.05 0.07 +0.01 25 38 38 +38
30MAR27 4.80 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30MAR27 5.50 P 0.20 0.20 0.20 0.26 +0.03 25 25 53 +25
30MAR27 5.75 P 0.00 0.00 0.00 0.35 +0.03 25 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.47 +0.05 25 0 73 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 +0.05 25 0 307 0
30MAR27 6.50 P 0.00 0.00 0.00 0.75 +0.06 24 0 422 0
30MAR27 6.75 P 0.00 0.00 0.00 0.92 +0.07 24 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 +0.08 24 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.29 +0.09 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.50 +0.10 22 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.71 +0.09 19 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.93 +0.09 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.63 +0.08 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.87 +0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.12 +0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.36 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.61 +0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29JUN27 4.90 P 0.13 0.13 0.13 0.14 +0.02 25 109 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN27 5.25 P 0.20 0.20 0.20 0.23 +0.03 25 30 60 +30
29JUN27 5.50 P 0.00 0.00 0.00 0.31 +0.03 25 0 150 0
29JUN27 5.75 P 0.42 0.42 0.42 0.41 +0.04 25 30 66 +27
29JUN27 6.00 P 0.00 0.00 0.00 0.53 +0.05 25 0 59 0
29JUN27 6.25 P 0.00 0.00 0.00 0.66 +0.06 25 0 113 0
29JUN27 6.50 P 0.00 0.00 0.00 0.81 +0.06 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.97 +0.06 24 2 40 +2
29JUN27 7.00 P 0.00 0.00 0.00 1.16 +0.07 25 0 51 0
29JUN27 7.25 P 0.00 0.00 0.00 1.34 +0.07 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.54 +0.07 23 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.76 +0.08 23 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.97 +0.08 21 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.42 +0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.12 +0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.37 +0.08 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.61 +0.08 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
TOTAL PUT 821 32,097 +280
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$ 11.78
29JUN26 7.75 C 0.00 0.00 0.00 4.04 -0.04 207 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.80 -0.03 218 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.56 -0.02 218 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.38 +0.05 266 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.05 -0.03 173 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.81 -0.02 172 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.54 -0.04 127 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.29 -0.04 114 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.04 -0.04 102 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.79 -0.04 90 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.32 -0.01 93 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.80 -0.03 52 0 48 0
29JUN26 11.50 C 0.31 0.31 0.30 0.30 -0.07 24 2 104 +2
29JUN26 12.00 C 0.09 0.09 0.08 0.03 -0.04 24 4 366 +4
29JUN26 12.50 C 0.01 0.01 0.01 0.01 0.00 40 10 626 -10
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 626 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 585 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 704 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 127 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 180 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.06 -0.02 95 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.81 -0.02 89 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.59 +0.01 89 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.31 -0.02 75 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.06 -0.02 68 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.83 0.00 66 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.32 -0.01 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.81 -0.03 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.38 -0.04 28 0 2 0
30JUL26 12.00 C 0.21 0.21 0.21 0.18 -0.01 29 15 45 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.09 0.00 30 0 198 0
30JUL26 13.00 C 0.04 0.04 0.04 0.04 0.00 30 40 123 0
30JUL26 13.50 C 0.02 0.02 0.02 0.02 0.00 32 100 398 +100
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.06 -0.02 73 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.81 -0.02 68 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.59 +0.01 68 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.31 -0.02 58 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.06 -0.02 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.83 0.00 51 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.32 -0.01 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.51 0.00 29 0 0 0
28AUG26 12.00 C 0.36 0.38 0.36 0.31 -0.01 28 180 165 +92
28AUG26 12.50 C 0.22 0.22 0.22 0.18 -0.01 28 15 46 +15
28AUG26 13.00 C 0.00 0.00 0.00 0.10 0.00 28 0 45 0
28AUG26 13.50 C 0.08 0.08 0.08 0.06 0.00 29 30 46 +30
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 29 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 31 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.63 +0.05 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.38 +0.05 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.12 +0.04 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.85 +0.02 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.61 +0.03 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.35 +0.02 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.09 +0.01 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.84 +0.01 43 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.36 0.00 35 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.93 -0.03 30 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.68 -0.02 30 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 1,051 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.01 31 0 638 0
29SEP26 13.00 C 0.16 0.19 0.16 0.23 0.00 31 230 939 +44
29SEP26 13.50 C 0.11 0.11 0.11 0.16 0.00 31 140 457 +140
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 31 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 0.00 31 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 31 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.63 +0.05 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.38 +0.05 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.12 +0.04 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.85 +0.02 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.61 +0.03 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.35 +0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.09 -0.01 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.84 -0.03 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.41 -0.11 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.16 -0.07 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.04 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 -0.07 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.06 27 0 248 0
30DEC26 13.00 C 0.33 0.33 0.33 0.39 -0.05 27 40 130 +40
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.04 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.04 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.63 +0.05 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.38 +0.05 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.12 +0.04 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.85 +0.02 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.61 +0.02 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.35 -0.03 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.12 -0.07 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.96 -0.06 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.66 -0.04 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 +0.01 28 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.19 +0.02 29 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 0.00 28 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.78 +0.03 28 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 +0.03 28 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.03 28 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 +0.03 28 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.03 29 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 +0.02 28 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.12 +0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.85 -0.06 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.62 -0.10 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.45 -0.02 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.29 -0.01 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.13 -0.08 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.84 -0.06 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.58 0.00 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.34 -0.04 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.14 -0.02 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.96 -0.02 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.67 +0.01 28 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
TOTAL CALL 806 14,149 +472
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 214 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 199 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 158 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 273 0
29JUN26 11.50 P 0.03 0.03 0.03 0.03 -0.01 29 40 422 -40
29JUN26 12.00 P 0.15 0.15 0.15 0.25 0.00 25 4 705 -4
29JUN26 12.50 P 0.77 0.77 0.62 0.73 +0.04 41 227 948 -784
29JUN26 13.00 P 0.00 0.00 0.00 1.22 +0.01 0 0 376 0
29JUN26 13.50 P 0.00 0.00 0.00 1.72 +0.05 0 0 92 0
29JUN26 14.00 P 0.00 0.00 0.00 2.22 -0.02 0 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
29JUN26 15.00 P 3.18 3.18 3.18 3.23 -0.04 130 6 6 0
29JUN26 15.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.23 -0.05 159 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.72 -0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.22 -0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.72 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30JUL26 9.50 P 0.02 0.02 0.02 0.01 0.00 30 100 307 +100
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 30 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 100 0
30JUL26 10.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 300 0
30JUL26 11.00 P 0.00 0.00 0.00 0.25 +0.02 29 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.48 +0.02 29 0 449 0
30JUL26 12.00 P 0.84 0.85 0.70 0.81 +0.02 29 201 594 +199
30JUL26 12.50 P 0.00 0.00 0.00 1.22 +0.01 29 0 294 0
30JUL26 13.00 P 0.00 0.00 0.00 1.62 -0.05 0 0 257 0
30JUL26 13.50 P 0.00 0.00 0.00 2.09 -0.08 0 0 169 0
30JUL26 14.00 P 0.00 0.00 0.00 2.62 -0.06 0 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.14 -0.08 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.64 -0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.14 -0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.67 -0.03 68 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.10 -0.11 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.64 -0.05 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.13 -0.09 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 100 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 0.00 29 0 208 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.37 +0.02 29 0 22 0
28AUG26 11.50 P 0.55 0.64 0.55 0.62 +0.03 29 105 105 +103
28AUG26 12.00 P 0.00 0.00 0.00 0.92 +0.04 29 0 21 0
28AUG26 12.50 P 1.17 1.17 1.17 1.30 +0.04 29 15 130 -15
28AUG26 13.00 P 0.00 0.00 0.00 1.67 -0.05 22 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 2.12 -0.07 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.62 -0.07 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.15 -0.05 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.21 -0.01 51 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.64 -0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.20 -0.01 57 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.72 +0.02 64 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.12 -0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.71 +0.02 69 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.13 -0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 32 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.02 32 0 31 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 75 0
29SEP26 10.50 P 0.38 0.38 0.38 0.36 +0.03 32 15 740 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 +0.03 32 0 242 0
29SEP26 11.50 P 0.00 0.00 0.00 0.81 +0.04 32 0 745 0
29SEP26 12.00 P 0.00 0.00 0.00 1.12 +0.04 33 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 +0.05 34 0 861 0
29SEP26 13.00 P 0.00 0.00 0.00 1.88 +0.05 34 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.32 +0.05 36 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.79 +0.06 39 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.27 +0.05 41 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.77 +0.05 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.28 +0.05 50 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.75 +0.01 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.25 -0.01 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.74 -0.03 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.25 -0.04 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.76 -0.04 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.37 +0.06 77 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.02 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.02 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.02 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 -0.02 28 0 18 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.02 28 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 +0.01 28 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.25 -0.01 29 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.59 +0.04 29 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 0.00 29 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 +0.01 30 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.83 +0.02 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.30 +0.03 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.78 +0.03 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.28 +0.04 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.79 +0.04 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.31 +0.05 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.82 +0.05 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.34 +0.05 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.81 +0.01 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.37 +0.06 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 +0.03 29 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 +0.04 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 +0.04 29 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 +0.04 29 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 +0.05 29 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.49 +0.05 29 0 111 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 +0.06 29 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.91 +0.08 30 0 24 0
30MAR27 11.50 P 0.00 0.00 0.00 1.17 +0.08 30 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.46 +0.08 30 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.77 +0.06 30 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.14 +0.07 30 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.55 +0.09 31 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.96 +0.08 32 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.40 +0.08 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.86 +0.08 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.33 +0.07 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.82 +0.06 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.32 +0.06 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.82 +0.05 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.34 +0.05 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.81 +0.01 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.37 +0.06 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.37 +0.03 29 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.52 +0.04 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.60 +0.04 29 0 15 0
29JUN27 10.50 P 0.00 0.00 0.00 0.80 +0.05 29 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.03 +0.05 29 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.29 +0.06 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.58 +0.06 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.91 +0.06 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.27 +0.07 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.64 +0.07 30 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.05 +0.07 31 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.47 +0.07 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.91 +0.06 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.37 +0.06 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.84 +0.06 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.33 +0.05 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.83 +0.05 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.34 +0.05 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.84 +0.04 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.37 +0.06 45 0 0 0
TOTAL PUT 713 13,711 -441
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$ 67.25
29JUN26 35.00 C 0.00 0.00 0.00 32.26 -1.25 225 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.26 -1.25 214 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.26 -1.25 202 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.26 -1.25 191 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.26 -1.25 180 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.26 -1.25 168 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 26.26 -1.25 156 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.26 -1.25 142 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.26 -1.25 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.26 -1.25 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.26 -1.25 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.26 -1.25 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.26 -1.25 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.26 -1.25 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.26 -1.26 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.31 -1.21 153 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 14.76 -1.26 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.26 -1.26 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 9.76 -1.26 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.26 -1.26 0 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 4.76 -1.26 0 0 15 0
29JUN26 65.00 C 3.03 3.03 1.90 2.26 -1.32 0 8 886 +1
29JUN26 67.50 C 0.39 0.46 0.35 0.50 -0.86 25 250 935 +125
29JUN26 70.00 C 0.08 0.08 0.08 0.03 -0.19 25 10 1,045 -10
29JUN26 72.50 C 0.05 0.05 0.05 0.01 -0.01 36 10 879 -9
29JUN26 75.00 C 0.02 0.02 0.02 0.01 0.00 50 15 855 -15
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 683 0
29JUN26 80.00 C 0.03 0.03 0.03 0.01 0.00 76 4 279 -4
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 163 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 102 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 120 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.37 -1.14 41 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.37 -1.14 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.37 -1.15 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.38 -1.14 38 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.38 -1.14 32 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.38 -1.16 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.89 -1.16 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.41 -1.24 28 0 0 0
30JUL26 57.50 C 9.65 9.65 9.65 9.95 -1.23 26 15 15 +15
30JUL26 60.00 C 7.33 7.33 7.33 7.59 -1.18 26 15 15 +15
30JUL26 62.50 C 4.99 5.19 4.99 5.51 -0.98 28 30 45 +30
30JUL26 65.00 C 3.28 3.65 2.97 3.63 -0.93 27 135 223 +111
30JUL26 67.50 C 2.41 2.41 1.71 2.17 -0.69 26 33 375 +33
30JUL26 70.00 C 1.15 1.20 1.06 1.23 -0.45 27 46 287 +46
30JUL26 72.50 C 1.02 1.02 0.49 0.62 -0.27 27 64 389 +42
30JUL26 75.00 C 0.36 0.36 0.36 0.28 -0.14 27 4 582 +4
30JUL26 77.50 C 0.20 0.24 0.20 0.12 -0.06 27 26 285 +26
30JUL26 80.00 C 0.12 0.12 0.12 0.05 -0.02 27 15 490 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 314 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.48 -1.24 26 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.38 -1.35 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.38 -1.30 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.41 -1.25 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.89 -1.33 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.53 -1.28 20 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.33 -1.15 28 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.18 -1.05 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 6.32 -0.86 29 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 4.60 -0.85 28 0 152 0
28AUG26 67.50 C 0.00 0.00 0.00 3.27 -0.63 29 0 229 0
28AUG26 70.00 C 0.00 0.00 0.00 2.23 -0.44 29 0 578 0
28AUG26 72.50 C 0.00 0.00 0.00 1.47 -0.35 29 0 311 0
28AUG26 75.00 C 0.00 0.00 0.00 0.92 -0.24 29 0 337 0
28AUG26 77.50 C 0.00 0.00 0.00 0.55 -0.16 28 0 327 0
28AUG26 80.00 C 0.00 0.00 0.00 0.32 -0.09 28 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.18 -0.05 28 0 608 0
28AUG26 85.00 C 0.24 0.24 0.24 0.10 -0.03 29 1 180 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 142 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 0.00 30 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 26.51 -1.17 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.51 -1.18 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.52 -1.27 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.53 -1.18 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.53 -1.28 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 21.37 -1.45 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.48 -1.28 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.38 -1.48 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.38 -1.38 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.44 -1.34 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.03 -1.33 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.90 -1.07 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.56 -1.13 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.50 -1.03 27 0 59 0
29SEP26 62.50 C 0.00 0.00 0.00 6.64 -0.93 27 0 194 0
29SEP26 65.00 C 4.69 4.69 4.69 4.98 -0.82 27 15 106 -15
29SEP26 67.50 C 3.42 3.42 3.42 3.64 -0.66 27 15 400 +14
29SEP26 70.00 C 0.00 0.00 0.00 2.67 -0.48 27 0 707 0
29SEP26 72.50 C 0.00 0.00 0.00 1.91 -0.37 28 0 260 0
29SEP26 75.00 C 1.35 1.36 1.35 1.30 -0.31 28 35 584 0
29SEP26 77.50 C 1.00 1.01 0.90 0.86 -0.22 28 110 434 +50
29SEP26 80.00 C 0.69 0.69 0.69 0.56 -0.14 28 35 2,176 +35
29SEP26 82.50 C 0.00 0.00 0.00 0.35 -0.10 27 0 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 153 0
29SEP26 87.50 C 0.00 0.00 0.00 0.13 -0.04 27 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 106 0
29SEP26 92.50 C 0.23 0.23 0.23 0.05 -0.01 28 1 21 +1
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 25.51 -1.18 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.52 -1.27 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.55 -1.16 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.54 -1.27 25 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.37 -1.45 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.48 -1.28 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.40 -1.46 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.45 -1.38 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.45 -1.40 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.18 -1.29 21 0 0 0
30DEC26 55.00 C 12.00 12.00 12.00 13.15 -1.03 25 100 119 -1
30DEC26 57.50 C 0.00 0.00 0.00 11.17 -1.02 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.33 -0.93 26 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 7.70 -1.06 26 0 292 0
30DEC26 65.00 C 0.00 0.00 0.00 6.20 -0.76 26 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 5.06 -0.73 26 0 266 0
30DEC26 70.00 C 0.00 0.00 0.00 3.96 -0.54 26 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 3.16 -0.48 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.47 -0.36 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.87 -0.31 26 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.42 -0.23 26 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.07 -0.17 26 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.79 -0.12 26 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.58 -0.09 26 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.40 -0.08 26 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 23.59 -1.40 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.66 -1.39 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.72 -1.40 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.79 -1.40 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.91 -1.37 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.03 -1.34 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.14 -1.34 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.98 -1.15 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.94 -1.11 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.02 -1.09 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.29 -0.94 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.73 -0.86 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.34 -0.77 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.12 -0.68 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 5.20 -0.55 26 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 4.25 -0.54 26 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 3.47 -0.48 26 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 2.80 -0.39 26 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.23 -0.36 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.78 -0.30 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.42 -0.23 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.10 -0.21 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.87 -0.17 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.68 -0.12 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.50 -0.13 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 21.18 -1.20 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.30 -1.18 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.42 -1.18 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.57 -1.15 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.50 -1.10 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.39 -1.19 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 12.66 -1.00 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.40 -0.69 26 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 9.69 -0.75 25 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 8.33 -0.62 25 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 7.16 -0.54 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 6.09 -0.52 25 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 5.21 -0.42 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 4.40 -0.34 25 0 117 0
29JUN27 77.50 C 0.00 0.00 0.00 3.73 -0.30 25 0 108 0
29JUN27 80.00 C 0.00 0.00 0.00 3.19 -0.28 26 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 2.70 -0.26 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.31 -0.19 26 0 27 0
29JUN27 87.50 C 0.00 0.00 0.00 1.91 -0.14 26 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 1.58 -0.14 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.30 -0.10 26 0 30 0
TOTAL CALL 992 23,437 +494
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 262 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 251 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 241 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 231 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 221 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 211 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 202 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 193 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 184 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 176 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 167 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 159 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 310 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 143 0 195 0
29JUN26 49.00 P 0.04 0.04 0.04 0.01 0.00 134 30 401 0
29JUN26 50.00 P 0.03 0.03 0.03 0.01 0.00 126 45 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 388 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 562 0
29JUN26 62.50 P 0.03 0.03 0.02 0.01 0.00 36 19 1,015 -4
29JUN26 65.00 P 0.21 0.21 0.07 0.05 +0.03 25 41 1,405 +15
29JUN26 67.50 P 0.18 1.01 0.18 0.73 +0.40 24 154 2,271 -96
29JUN26 70.00 P 3.47 3.47 3.47 2.82 +1.07 32 15 613 -15
29JUN26 72.50 P 0.00 0.00 0.00 5.25 +1.20 0 0 228 0
29JUN26 75.00 P 0.00 0.00 0.00 7.75 +1.25 0 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 10.56 +1.56 117 0 15 -30
29JUN26 80.00 P 0.00 0.00 0.00 13.13 +1.63 142 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.65 +1.40 162 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.12 +1.50 176 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.66 +1.41 196 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.16 +1.39 212 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.62 +1.50 222 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.17 +1.42 242 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 0.02 +0.01 29 0 177 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 +0.03 27 0 153 0
30JUL26 60.00 P 0.00 0.00 0.00 0.19 +0.08 27 0 593 0
30JUL26 62.50 P 0.66 0.70 0.66 0.54 +0.21 27 7 379 +7
30JUL26 65.00 P 1.01 1.55 0.97 1.21 +0.38 27 120 516 +87
30JUL26 67.50 P 1.84 2.80 1.84 2.27 +0.60 27 61 364 +21
30JUL26 70.00 P 4.15 4.15 4.15 3.85 +0.88 27 15 146 +11
30JUL26 72.50 P 6.15 6.15 6.15 5.71 +0.93 27 15 108 -13
30JUL26 75.00 P 0.00 0.00 0.00 7.90 +1.13 27 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 10.56 +1.49 37 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 13.13 +1.38 45 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 15.67 +1.42 51 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.17 +1.53 57 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.66 +1.41 62 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.18 +1.41 67 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 25.66 +1.52 71 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 28.17 +1.42 76 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 0.02 +0.01 30 0 96 0
28AUG26 52.50 P 0.14 0.14 0.14 0.05 +0.02 29 15 156 +15
28AUG26 55.00 P 0.21 0.21 0.21 0.13 +0.05 28 15 120 +15
28AUG26 57.50 P 0.00 0.00 0.00 0.31 +0.11 28 0 113 0
28AUG26 60.00 P 0.93 0.93 0.86 0.66 +0.21 29 45 293 +45
28AUG26 62.50 P 1.41 1.41 1.41 1.23 +0.33 29 15 337 +15
28AUG26 65.00 P 1.80 2.00 1.80 2.06 +0.45 28 13 563 +11
28AUG26 67.50 P 3.16 3.16 3.16 3.16 +0.58 28 10 182 0
28AUG26 70.00 P 0.00 0.00 0.00 4.68 +0.83 29 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 6.39 +0.90 28 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 8.38 +1.05 28 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 10.56 +1.14 29 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 13.24 +1.34 36 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.67 +1.41 39 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 18.17 +1.50 43 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 20.69 +1.44 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 23.18 +1.41 51 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 25.66 +1.52 54 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 28.17 +1.42 58 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 45 0
29SEP26 50.00 P 0.23 0.24 0.23 0.06 +0.02 28 30 232 +30
29SEP26 52.50 P 0.35 0.35 0.35 0.15 +0.05 27 15 458 +15
29SEP26 55.00 P 0.00 0.00 0.00 0.34 +0.10 28 0 392 0
29SEP26 57.50 P 0.00 0.00 0.00 0.65 +0.17 28 0 367 0
29SEP26 60.00 P 0.00 0.00 0.00 1.17 +0.27 28 0 427 0
29SEP26 62.50 P 0.00 0.00 0.00 1.91 +0.39 28 0 191 0
29SEP26 65.00 P 0.00 0.00 0.00 2.89 +0.49 28 0 462 0
29SEP26 67.50 P 0.00 0.00 0.00 4.17 +0.64 28 0 167 0
29SEP26 70.00 P 0.00 0.00 0.00 5.73 +0.89 29 0 320 0
29SEP26 72.50 P 0.00 0.00 0.00 7.29 +0.75 27 0 273 0
29SEP26 75.00 P 0.00 0.00 0.00 9.22 +0.97 27 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 11.65 +1.40 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.92 +1.16 33 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 16.29 +1.21 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.72 +1.26 37 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 21.16 +1.40 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.61 +1.42 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.05 +1.43 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.50 +1.43 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 +0.05 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 +0.06 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 +0.08 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.50 +0.12 26 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.85 +0.18 26 0 165 0
30DEC26 57.50 P 0.00 0.00 0.00 1.36 +0.26 26 0 177 0
30DEC26 60.00 P 0.00 0.00 0.00 2.04 +0.36 26 0 429 0
30DEC26 62.50 P 0.00 0.00 0.00 2.79 +0.34 26 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 3.87 +0.53 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 5.12 +0.67 26 0 59 0
30DEC26 70.00 P 6.75 6.75 6.75 6.62 +0.79 26 35 165 +34
30DEC26 72.50 P 0.00 0.00 0.00 8.25 +0.76 26 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 10.05 +0.93 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.35 +1.35 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.49 +1.09 29 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 16.73 +1.14 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.05 +1.23 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.44 +1.33 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.71 +1.25 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.13 +1.28 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.55 +1.28 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.27 +0.06 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.34 +0.07 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.42 +0.08 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.52 +0.09 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.84 +0.13 25 0 0 0
30MAR27 55.00 P 1.50 1.50 1.50 1.29 +0.18 25 6 26 0
30MAR27 57.50 P 0.00 0.00 0.00 1.89 +0.25 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.66 +0.33 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 3.51 +0.45 25 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 4.56 +0.57 25 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 5.82 +0.69 25 0 6 0
30MAR27 70.00 P 7.38 7.62 7.38 7.44 +0.90 26 75 107 +75
30MAR27 72.50 P 0.00 0.00 0.00 8.85 +0.72 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 10.93 +1.14 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.86 +1.28 27 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 14.91 +1.02 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.07 +1.13 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.33 +1.23 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.52 +1.20 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.02 +1.38 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.23 +1.24 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.64 +1.27 32 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.53 +0.13 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.61 +0.12 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.75 +0.17 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.90 +0.19 26 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.33 +0.26 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.88 +0.32 26 0 19 0
29JUN27 57.50 P 2.80 2.80 2.80 2.58 +0.40 26 3 31 +3
29JUN27 60.00 P 0.00 0.00 0.00 3.41 +0.46 26 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 4.42 +0.55 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 5.54 +0.60 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 6.89 +0.74 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 8.33 +0.78 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 9.96 +0.87 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 11.70 +0.97 27 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 13.54 +0.98 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 15.54 +1.06 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.60 +1.10 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.78 +1.14 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.02 +1.19 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.33 +1.31 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.63 +1.35 31 0 0 0
TOTAL PUT 799 23,524 +241
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$ 44.08
29JUN26 23.00 C 0.00 0.00 0.00 21.09 -0.54 251 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.09 -0.54 235 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.09 -0.54 219 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.09 -0.54 204 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.11 -0.52 231 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.14 -0.49 241 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.10 -0.53 187 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.09 -0.54 148 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.09 -0.54 135 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.09 -0.54 123 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.09 -0.54 111 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.09 -0.54 99 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.09 -0.54 88 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.09 -0.54 77 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.09 -0.57 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.09 -0.54 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.09 -0.54 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.09 -0.54 36 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 3.09 -0.54 27 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.09 -0.55 17 0 0 0
29JUN26 43.00 C 1.20 1.28 1.11 1.11 -0.62 18 59 55 +1
29JUN26 44.00 C 1.25 1.35 1.25 0.38 -0.50 20 4 116 -3
29JUN26 45.00 C 0.00 0.00 0.00 0.07 -0.25 21 0 150 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.07 24 0 99 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 119 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 157 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 132 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 147 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 175 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.35 -0.33 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.18 -0.54 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.20 -0.53 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.22 -0.53 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.28 -0.51 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.38 -0.47 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.53 -0.44 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.77 -0.39 27 0 0 0
30JUL26 43.00 C 2.21 2.21 2.21 2.14 -0.37 27 15 158 +15
30JUL26 44.00 C 0.00 0.00 0.00 1.57 -0.30 27 0 24 0
30JUL26 45.00 C 1.49 1.49 1.49 1.11 -0.22 27 9 100 +3
30JUL26 46.00 C 0.00 0.00 0.00 0.77 -0.17 27 0 85 0
30JUL26 47.00 C 0.00 0.00 0.00 0.51 -0.12 27 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 0.32 -0.08 27 0 178 0
30JUL26 49.00 C 0.00 0.00 0.00 0.20 -0.05 27 0 163 0
30JUL26 50.00 C 0.16 0.16 0.16 0.12 -0.03 27 10 159 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 91 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.44 -0.50 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.49 -0.59 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.39 -0.63 28 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.49 -0.47 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.62 -0.45 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.81 -0.41 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.05 -0.38 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.37 -0.33 28 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.77 -0.37 28 0 48 0
28AUG26 44.00 C 0.00 0.00 0.00 2.24 -0.30 28 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.77 -0.25 28 0 83 0
28AUG26 46.00 C 1.40 1.40 1.40 1.39 -0.20 28 5 66 +5
28AUG26 47.00 C 0.00 0.00 0.00 1.09 -0.13 28 0 81 0
28AUG26 48.00 C 0.00 0.00 0.00 0.83 -0.10 28 0 59 0
28AUG26 49.00 C 0.00 0.00 0.00 0.62 -0.07 28 0 31 0
28AUG26 50.00 C 0.00 0.00 0.00 0.45 -0.06 28 0 307 0
28AUG26 52.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 25 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
28AUG26 67.50 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 0.01 0.00 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.25 -0.54 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.25 -0.55 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.26 -0.54 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.27 -0.54 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.36 -0.46 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.40 -0.53 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.43 -0.52 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.47 -0.51 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.52 -0.50 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.58 -0.50 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.52 -0.62 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.64 -0.49 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.81 -0.46 27 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.03 -0.43 27 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.31 -0.40 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.65 -0.37 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.08 -0.39 27 0 16 0
29SEP26 44.00 C 0.00 0.00 0.00 2.54 -0.35 27 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.08 -0.30 27 0 108 0
29SEP26 46.00 C 1.72 1.72 1.66 1.66 -0.29 27 20 51 +20
29SEP26 47.00 C 0.00 0.00 0.00 1.39 -0.19 27 0 52 0
29SEP26 48.00 C 0.00 0.00 0.00 1.10 -0.16 27 0 193 0
29SEP26 49.00 C 0.00 0.00 0.00 0.86 -0.14 27 0 256 0
29SEP26 50.00 C 0.73 0.73 0.73 0.67 -0.12 27 15 111 0
29SEP26 52.50 C 0.53 0.53 0.53 0.34 -0.07 27 15 101 0
29SEP26 55.00 C 0.26 0.26 0.26 0.16 -0.04 27 2 162 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 28 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.40 -0.45 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.44 -0.45 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.49 -0.54 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.57 -0.49 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.66 -0.48 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.73 -0.52 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.80 -0.50 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.67 -0.72 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.85 -0.45 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.08 -0.42 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.36 -0.38 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.68 -0.36 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 -0.34 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.51 -0.29 22 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.00 -0.27 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.54 -0.25 22 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.16 -0.27 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 1.80 -0.24 22 0 24 0
30DEC26 48.00 C 1.89 1.89 1.84 1.54 -0.17 23 55 83 +55
30DEC26 49.00 C 1.63 1.63 1.63 1.28 -0.13 23 11 266 +11
30DEC26 50.00 C 0.00 0.00 0.00 1.05 -0.12 23 0 22 0
30DEC26 52.50 C 0.00 0.00 0.00 0.63 -0.07 23 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 -0.05 23 0 44 0
30DEC26 57.50 C 0.54 0.54 0.54 0.20 -0.02 23 15 130 +15
30DEC26 60.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.24 -0.44 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.41 -0.43 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.60 -0.42 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.84 -0.39 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.92 -0.55 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.24 -0.33 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.64 -0.28 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.05 -0.27 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.52 -0.24 24 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.02 -0.22 24 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.58 -0.19 24 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.16 -0.16 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.87 -0.07 25 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.45 -0.19 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.21 -0.12 25 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.93 -0.09 25 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.36 -0.05 25 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.94 -0.04 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.62 -0.04 24 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.43 -0.01 24 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 0.00 24 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 0.00 24 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.57 -0.39 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.73 -0.44 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.98 -0.45 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.30 -0.40 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.63 -0.40 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.01 -0.36 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.41 -0.37 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.86 -0.32 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.34 -0.32 25 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 4.84 -0.15 25 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.27 -0.27 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.85 -0.26 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.49 -0.23 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.14 -0.23 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.83 -0.19 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.54 -0.19 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.93 -0.16 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.46 -0.14 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.11 -0.09 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.82 -0.06 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 -0.08 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
TOTAL CALL 235 6,085 +122
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 273 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 168 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 142 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 130 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 211 0
29JUN26 43.00 P 0.05 0.05 0.05 0.05 0.00 22 19 362 +19
29JUN26 44.00 P 0.00 0.00 0.00 0.30 +0.09 21 0 244 0
29JUN26 45.00 P 0.35 0.92 0.35 0.99 +0.33 22 76 451 +58
29JUN26 46.00 P 1.89 1.89 1.80 1.94 +0.54 29 30 192 -74
29JUN26 47.00 P 3.30 3.30 3.30 2.92 +0.54 0 10 219 0
29JUN26 48.00 P 0.00 0.00 0.00 3.92 +0.54 0 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 4.92 +0.54 0 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.92 +0.54 0 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 8.42 +0.54 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 10.92 +0.54 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.42 +0.54 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.92 +0.54 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.46 +0.58 179 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.92 +0.45 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.42 +0.54 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.92 +0.54 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.42 +0.54 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.92 +0.54 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 47 0
30JUL26 40.00 P 0.28 0.28 0.28 0.20 +0.07 27 31 74 +31
30JUL26 41.00 P 0.44 0.44 0.44 0.36 +0.11 27 2 85 -2
30JUL26 42.00 P 0.00 0.00 0.00 0.60 +0.16 27 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.94 +0.21 27 0 544 0
30JUL26 44.00 P 1.33 1.33 1.33 1.35 +0.23 26 4 221 -4
30JUL26 45.00 P 0.00 0.00 0.00 1.91 +0.35 26 0 189 0
30JUL26 46.00 P 2.58 2.58 2.50 2.57 +0.40 27 21 110 +7
30JUL26 47.00 P 0.00 0.00 0.00 3.31 +0.43 26 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 4.14 +0.47 26 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 5.03 +0.50 26 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.96 +0.51 26 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 8.42 +0.54 0 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 10.92 +0.47 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.42 +0.54 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.92 +0.47 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.46 +0.58 60 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.92 +0.45 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.42 +0.47 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.92 +0.47 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.42 +0.54 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.92 +0.54 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.14 +0.05 28 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.23 +0.07 28 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.36 +0.09 28 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.55 +0.13 28 0 17 0
28AUG26 41.00 P 0.00 0.00 0.00 0.80 +0.17 28 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 1.11 +0.20 28 0 26 0
28AUG26 43.00 P 1.36 1.36 1.36 1.47 +0.25 28 7 106 +7
28AUG26 44.00 P 1.83 1.91 1.83 1.92 +0.32 28 35 143 +35
28AUG26 45.00 P 2.47 2.47 2.47 2.45 +0.33 28 15 158 +15
28AUG26 46.00 P 0.00 0.00 0.00 3.09 +0.40 28 0 174 0
28AUG26 47.00 P 0.00 0.00 0.00 3.79 +0.42 28 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 4.54 +0.45 28 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 5.34 +0.48 28 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 6.19 +0.50 28 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 8.51 +0.63 29 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.92 +0.47 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.42 +0.44 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.92 +0.44 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.46 +0.48 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.92 +0.45 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.42 +0.45 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.92 +0.45 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.42 +0.45 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.92 +0.45 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 +0.05 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.44 +0.07 27 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.63 +0.09 27 0 11 0
29SEP26 40.00 P 0.94 0.94 0.94 0.88 +0.12 27 2 73 0
29SEP26 41.00 P 0.00 0.00 0.00 1.20 +0.18 27 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.55 +0.24 27 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.96 +0.29 27 0 144 0
29SEP26 44.00 P 0.00 0.00 0.00 2.44 +0.28 27 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 3.02 +0.34 27 0 95 0
29SEP26 46.00 P 3.65 3.65 3.59 3.66 +0.39 27 30 246 +30
29SEP26 47.00 P 0.00 0.00 0.00 4.31 +0.36 27 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 5.04 +0.40 27 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.81 +0.41 27 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.63 +0.43 27 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.86 +0.53 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.19 +0.41 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.59 +0.51 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.03 +0.54 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.50 +0.52 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.96 +0.49 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.42 +0.45 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.92 +0.45 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.42 +0.45 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.92 +0.45 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 +0.03 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 +0.04 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.33 +0.06 23 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 +0.08 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.65 +0.10 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.88 +0.13 23 0 13 0
30DEC26 40.00 P 1.48 1.48 1.48 1.16 +0.17 23 11 39 +11
30DEC26 41.00 P 0.00 0.00 0.00 1.49 +0.19 23 0 18 0
30DEC26 42.00 P 2.17 2.19 2.17 1.88 +0.22 23 22 63 0
30DEC26 43.00 P 2.62 2.62 2.62 2.34 +0.26 23 9 39 +9
30DEC26 44.00 P 0.00 0.00 0.00 2.78 +0.23 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.31 +0.26 22 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.92 +0.35 22 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.57 +0.37 22 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 5.27 +0.39 22 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 6.03 +0.42 22 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.81 +0.44 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.14 +0.49 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.37 +0.44 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.69 +0.46 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.10 +0.61 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.53 +0.55 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.98 +0.48 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.44 +0.47 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.92 +0.45 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.42 +0.45 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.92 +0.45 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.56 +0.10 24 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.72 +0.11 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.95 +0.15 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.19 +0.16 24 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.46 +0.18 24 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.76 +0.17 24 0 20 0
30MAR27 41.00 P 2.08 2.08 2.08 2.09 +0.18 24 12 42 +12
30MAR27 42.00 P 0.00 0.00 0.00 2.48 +0.22 24 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.93 +0.29 24 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.52 +0.38 24 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 4.06 +0.41 24 0 47 0
30MAR27 46.00 P 0.00 0.00 0.00 4.65 +0.39 24 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 5.28 +0.40 24 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.95 +0.44 24 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.65 +0.44 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.39 +0.47 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.38 +0.33 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.55 +0.40 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.81 +0.42 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.12 +0.54 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.55 +0.45 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.98 +0.48 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.44 +0.47 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.92 +0.45 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.42 +0.45 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.92 +0.45 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.87 +0.06 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.11 +0.11 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.36 +0.11 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.65 +0.14 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.98 +0.15 25 0 13 0
29JUN27 40.00 P 0.00 0.00 0.00 2.35 +0.19 25 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 2.75 +0.19 25 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 3.19 +0.23 25 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.68 +0.24 26 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.19 +0.26 26 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.76 +0.28 26 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.34 +0.29 26 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.99 +0.33 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.65 +0.34 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.36 +0.38 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.09 +0.38 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.76 +0.41 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.17 +0.80 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.31 +0.79 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.51 +0.74 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.62 +0.51 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.02 +0.52 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.45 +0.48 25 0 0 0
TOTAL PUT 336 8,735 +154
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$ 26.92
26JUN26 18.00 C 0.00 0.00 0.00 8.92 -1.59 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 8.42 -1.59 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 7.92 -1.59 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 7.42 -1.59 0 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 6.92 -1.59 0 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 5.92 -1.59 0 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 4.92 -1.59 0 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 3.92 -1.59 0 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 2.92 -1.60 0 0 0 0
26JUN26 25.00 C 1.87 1.91 1.87 1.92 -1.60 0 60 0 0
26JUN26 26.00 C 1.86 1.86 0.87 0.92 -1.69 0 165 0 -60
26JUN26 27.00 C 0.92 1.08 0.02 0.00 -1.58 0 353 322 +164
26JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.71 0 0 59 0
26JUN26 29.00 C 0.19 0.19 0.01 0.00 -0.19 0 247 210 -22
26JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 55 0
26JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
26JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
26JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
26JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 16.92 -1.57 0 0 155 0
29JUN26 10.50 C 0.00 0.00 0.00 16.42 -1.56 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.92 -1.56 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.42 -1.56 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.92 -1.56 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.42 -1.56 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.92 -1.56 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.42 -1.56 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.92 -1.56 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.42 -1.56 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.92 -1.56 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.42 -1.56 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.92 -1.56 0 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 10.42 -1.57 0 0 15 0
29JUN26 17.00 C 10.40 10.40 10.40 9.92 -1.57 0 3 21 -3
29JUN26 17.50 C 0.00 0.00 0.00 9.42 -1.79 0 0 8 0
29JUN26 18.00 C 9.30 9.30 9.30 8.92 -1.59 0 5 197 0
29JUN26 18.50 C 0.00 0.00 0.00 8.42 -1.59 0 0 76 0
29JUN26 19.00 C 8.34 8.34 7.78 7.92 -1.59 0 12 72 -12
29JUN26 19.50 C 0.00 0.00 0.00 7.42 -1.59 0 0 18 0
29JUN26 20.00 C 6.93 6.93 6.93 6.92 -1.68 0 1 471 0
29JUN26 21.00 C 6.65 6.65 6.65 5.92 -1.59 0 2 95 0
29JUN26 22.00 C 5.33 5.33 5.33 4.92 -1.59 0 4 82 0
29JUN26 23.00 C 0.00 0.00 0.00 3.93 -1.58 72 0 1,272 0
29JUN26 24.00 C 0.00 0.00 0.00 2.93 -1.59 54 0 319 0
29JUN26 25.00 C 2.57 2.57 2.30 1.94 -1.58 44 56 825 -17
29JUN26 26.00 C 1.44 1.64 0.96 1.05 -1.56 46 342 1,261 +20
29JUN26 27.00 C 1.03 1.10 0.29 0.36 -1.30 40 742 3,757 +1
29JUN26 28.00 C 0.50 0.50 0.08 0.12 -0.75 47 376 4,053 -193
29JUN26 29.00 C 0.20 0.20 0.01 0.04 -0.35 54 217 5,697 -89
29JUN26 30.00 C 0.09 0.09 0.02 0.02 -0.15 63 1,202 6,990 -18
29JUN26 31.00 C 0.02 0.02 0.02 0.01 -0.06 71 50 3,382 0
29JUN26 32.00 C 0.01 0.01 0.01 0.01 -0.02 85 10 1,612 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 1,274 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,522 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,744 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,427 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 143 0 799 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 154 0 419 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 164 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 173 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 183 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 192 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 201 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 209 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 217 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 225 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 233 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 241 0 807 0
03JUL26 18.00 C 0.00 0.00 0.00 8.93 -1.58 139 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 8.43 -1.58 130 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 7.95 -1.56 148 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 7.45 -1.56 138 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 6.93 -1.67 105 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 6.01 -1.50 136 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 4.93 -1.58 73 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 3.94 -1.66 70 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 2.96 -1.56 63 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 1.97 -1.55 47 0 0 0
03JUL26 26.00 C 2.02 2.02 1.15 1.16 -1.48 50 111 265 +85
03JUL26 27.00 C 1.13 1.13 0.46 0.53 -1.17 47 148 240 -75
03JUL26 28.00 C 0.57 0.57 0.17 0.24 -0.73 51 1,190 926 -149
03JUL26 29.00 C 0.25 0.30 0.09 0.11 -0.39 55 191 585 +88
03JUL26 30.00 C 0.20 0.20 0.06 0.05 -0.20 58 79 717 -9
03JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.11 60 0 721 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 229 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 60 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 15 0
03JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 10.95 -1.54 126 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.45 -1.54 119 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.92 -1.57 0 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 9.45 -1.76 107 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 8.97 -1.54 107 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.47 -1.54 101 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 7.95 -1.57 90 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.51 -1.50 96 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.95 -1.65 79 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.01 -1.50 78 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.93 -1.58 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.96 -1.64 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.06 -1.46 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.30 -1.28 48 0 15 0
30JUL26 26.00 C 1.60 1.60 1.60 1.72 -1.12 49 1 169 0
30JUL26 27.00 C 1.72 1.74 1.21 1.21 -0.94 47 158 3,122 +128
30JUL26 28.00 C 1.20 1.20 0.85 0.90 -0.70 48 104 1,853 -16
30JUL26 29.00 C 0.93 1.00 0.60 0.63 -0.53 48 54 1,656 -12
30JUL26 30.00 C 0.70 0.70 0.43 0.45 -0.38 49 180 1,491 -32
30JUL26 31.00 C 0.49 0.51 0.30 0.32 -0.25 50 141 688 +2
30JUL26 32.00 C 0.35 0.35 0.23 0.23 -0.15 51 156 1,107 -87
30JUL26 33.00 C 0.25 0.27 0.17 0.16 -0.09 52 57 1,270 -53
30JUL26 34.00 C 0.19 0.19 0.13 0.11 -0.05 52 64 946 +11
30JUL26 35.00 C 0.12 0.12 0.10 0.08 -0.02 53 12 657 -12
30JUL26 36.00 C 0.00 0.00 0.00 0.06 0.00 54 0 727 0
30JUL26 37.00 C 0.05 0.06 0.05 0.04 0.00 55 3 435 -1
30JUL26 38.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 161 0
30JUL26 39.00 C 0.05 0.05 0.05 0.02 +0.01 56 150 193 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 537 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 9.45 -1.76 83 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.97 -1.54 82 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.47 -1.54 77 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.95 -1.57 70 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.51 -1.50 72 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.95 -1.65 61 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.01 -1.57 59 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.98 -1.53 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.14 -1.46 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.41 -1.11 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.78 -1.07 48 0 0 0
28AUG26 26.00 C 2.14 2.14 2.14 2.23 -1.03 47 4 4 +4
28AUG26 27.00 C 1.96 1.96 1.69 1.77 -0.82 47 14 377 +2
28AUG26 28.00 C 1.57 1.57 1.54 1.39 -0.69 47 30 900 +15
28AUG26 29.00 C 1.20 1.20 1.02 1.10 -0.55 47 50 1,169 -27
28AUG26 30.00 C 1.19 1.19 0.82 0.84 -0.48 47 6 611 +5
28AUG26 31.00 C 0.76 0.76 0.66 0.66 -0.39 47 87 322 -76
28AUG26 32.00 C 0.49 0.51 0.49 0.50 -0.33 48 71 528 +56
28AUG26 33.00 C 0.00 0.00 0.00 0.38 -0.27 48 0 539 0
28AUG26 34.00 C 0.35 0.35 0.30 0.29 -0.21 48 17 811 -7
28AUG26 35.00 C 0.28 0.28 0.28 0.21 -0.19 48 12 410 -12
28AUG26 36.00 C 0.22 0.22 0.22 0.16 -0.16 48 10 2,090 -10
28AUG26 37.00 C 0.18 0.18 0.17 0.12 -0.13 48 20 509 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.11 49 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 -0.09 49 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.05 -0.08 49 0 80 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.06 50 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.05 50 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 138 0
29SEP26 14.50 C 0.00 0.00 0.00 12.42 -1.56 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.92 -1.59 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.42 -1.57 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.95 -1.54 81 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.51 -1.48 83 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 9.95 -1.62 73 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 9.45 -1.76 69 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.01 -1.56 71 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.47 -1.54 63 0 5 0
29SEP26 19.00 C 8.10 8.10 8.10 7.99 -1.53 61 5 5 +5
29SEP26 19.50 C 0.00 0.00 0.00 7.51 -1.50 59 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.00 -1.60 55 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.01 -1.57 49 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 5.13 -1.42 46 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.45 -1.15 47 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.71 -1.03 45 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.13 -0.97 45 0 1,260 0
29SEP26 26.00 C 2.54 2.54 2.54 2.54 -0.93 44 7 1,812 0
29SEP26 27.00 C 0.00 0.00 0.00 2.13 -0.87 44 2 3,866 0
29SEP26 28.00 C 1.94 1.94 1.94 1.76 -0.70 44 15 1,336 -15
29SEP26 29.00 C 1.59 1.59 1.38 1.43 -0.62 44 110 1,258 -55
29SEP26 30.00 C 1.30 1.30 1.12 1.17 -0.52 45 98 4,627 +34
29SEP26 31.00 C 0.92 0.92 0.92 0.95 -0.44 45 30 1,321 0
29SEP26 32.00 C 0.74 0.78 0.74 0.77 -0.37 45 60 1,642 -15
29SEP26 33.00 C 0.63 0.63 0.63 0.61 -0.31 45 33 3,487 -14
29SEP26 34.00 C 0.00 0.00 0.00 0.50 -0.25 45 0 2,719 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.21 45 0 2,652 0
29SEP26 36.00 C 0.34 0.37 0.34 0.31 -0.18 45 300 4,028 +100
29SEP26 37.00 C 0.32 0.32 0.32 0.25 -0.14 46 60 633 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.11 46 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.09 46 0 525 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.07 47 0 186 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.06 46 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.05 47 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 124 0
30DEC26 16.00 C 0.00 0.00 0.00 10.95 -1.54 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.51 -1.55 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.95 -1.62 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.45 -1.76 48 0 0 0
30DEC26 18.00 C 9.20 9.20 9.20 9.01 -1.56 49 3 33 +3
30DEC26 18.50 C 0.00 0.00 0.00 8.47 -1.54 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.99 -1.58 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.51 -1.56 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.17 -1.43 42 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.30 -1.28 40 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 5.58 -1.10 40 0 3 0
30DEC26 23.00 C 4.87 4.87 4.87 4.93 -1.08 40 15 85 +15
30DEC26 24.00 C 0.00 0.00 0.00 4.39 -0.95 41 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 3.88 -0.85 41 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 3.29 -0.87 40 0 404 0
30DEC26 27.00 C 2.84 2.84 2.79 2.89 -0.84 40 90 1,576 +54
30DEC26 28.00 C 0.00 0.00 0.00 2.49 -0.76 40 0 905 0
30DEC26 29.00 C 2.10 2.10 2.10 2.17 -0.71 41 1 329 +1
30DEC26 30.00 C 1.98 2.00 1.88 1.88 -0.62 41 13 379 -1
30DEC26 31.00 C 0.00 0.00 0.00 1.67 -0.54 42 0 459 0
30DEC26 32.00 C 1.38 1.38 1.38 1.42 -0.49 41 1 875 +1
30DEC26 33.00 C 1.36 1.36 1.23 1.23 -0.43 42 310 1,465 +263
30DEC26 34.00 C 1.18 1.18 1.01 1.02 -0.46 41 110 2,354 +110
30DEC26 35.00 C 1.03 1.03 1.03 0.93 -0.35 42 20 1,212 +20
30DEC26 36.00 C 0.82 0.82 0.82 0.80 -0.33 42 4 121 0
30DEC26 37.00 C 0.00 0.00 0.00 0.69 -0.30 43 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 -0.28 43 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.51 -0.26 43 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.43 -0.25 43 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 -0.22 43 0 45 0
30DEC26 42.00 C 0.37 0.37 0.37 0.32 -0.21 43 100 125 +99
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.20 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.24 -0.18 43 0 40 0
30DEC26 45.00 C 0.29 0.29 0.29 0.21 -0.17 44 15 125 +15
30DEC26 46.00 C 0.00 0.00 0.00 0.17 -0.18 43 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 -0.16 43 0 2 0
30DEC26 48.00 C 0.22 0.22 0.22 0.13 -0.15 44 10 201 0
30MAR27 16.00 C 0.00 0.00 0.00 10.95 -1.54 45 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 10.51 -1.55 45 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 9.95 -1.62 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.51 -1.70 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.15 -1.42 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.76 -1.33 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.35 -1.39 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.97 -1.36 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.54 -1.39 40 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 6.75 -1.26 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.11 -1.10 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 5.48 -1.09 39 0 0 0
30MAR27 24.00 C 4.90 4.95 4.90 4.92 -1.03 39 48 104 +3
30MAR27 25.00 C 0.00 0.00 0.00 4.37 -0.98 38 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 3.85 -1.00 38 0 11 0
30MAR27 27.00 C 3.77 3.77 3.72 3.44 -0.92 38 60 157 0
30MAR27 28.00 C 0.00 0.00 0.00 3.07 -0.83 39 0 411 0
30MAR27 29.00 C 0.00 0.00 0.00 2.74 -0.76 39 0 213 0
30MAR27 30.00 C 0.00 0.00 0.00 2.50 -0.64 40 0 199 0
30MAR27 31.00 C 0.00 0.00 0.00 2.20 -0.62 40 0 168 0
30MAR27 32.00 C 0.00 0.00 0.00 1.97 -0.57 40 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 1.79 -0.54 41 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 1.59 -0.48 41 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.40 -0.46 41 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.25 -0.43 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.06 -0.49 40 0 52 0
30MAR27 38.00 C 0.00 0.00 0.00 0.94 -0.43 40 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 0.84 -0.39 40 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.76 -0.34 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.67 -0.33 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.60 -0.32 41 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 0.52 -0.31 41 0 22 0
30MAR27 44.00 C 0.00 0.00 0.00 0.47 -0.29 41 0 146 0
29JUN27 17.50 C 0.00 0.00 0.00 9.72 -1.55 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.32 -1.53 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.92 -1.53 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.65 -1.41 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.17 -1.49 37 0 0 0
29JUN27 20.00 C 7.80 7.80 7.80 7.83 -1.39 37 2 15 +2
29JUN27 21.00 C 7.56 7.56 7.56 7.07 -1.42 36 2 2 +2
29JUN27 22.00 C 7.25 7.25 6.94 6.78 -0.95 41 90 90 +90
29JUN27 23.00 C 0.00 0.00 0.00 5.87 -1.24 37 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 5.44 -1.03 38 0 10 0
29JUN27 25.00 C 4.94 4.94 4.94 5.14 -0.91 40 3 111 0
29JUN27 26.00 C 0.00 0.00 0.00 4.42 -0.98 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.03 -0.86 38 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 3.67 -0.84 38 0 0 0
29JUN27 29.00 C 3.57 3.57 3.57 3.32 -0.79 39 2 2 +2
29JUN27 30.00 C 0.00 0.00 0.00 3.01 -0.74 39 0 160 0
29JUN27 31.00 C 0.00 0.00 0.00 2.74 -0.69 39 0 23 0
29JUN27 32.00 C 0.00 0.00 0.00 2.50 -0.69 39 0 14 0
29JUN27 33.00 C 2.50 2.50 2.30 2.32 -0.60 40 16 112 +15
29JUN27 34.00 C 2.12 2.12 2.12 2.10 -0.56 40 1 20 0
29JUN27 35.00 C 2.14 2.14 2.14 1.93 -0.50 40 1 2 0
29JUN27 36.00 C 1.75 1.75 1.75 1.73 -0.54 40 1 44 -1
29JUN27 37.00 C 1.62 1.62 1.62 1.53 -0.55 40 4 44 -2
29JUN27 38.00 C 1.50 1.50 1.50 1.41 -0.51 40 2 9 -2
29JUN27 39.00 C 0.00 0.00 0.00 1.28 -0.48 40 0 101 0
29JUN27 40.00 C 0.00 0.00 0.00 1.16 -0.49 40 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.05 -0.48 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.94 -0.48 40 0 100 0
29JUN27 43.00 C 0.00 0.00 0.00 0.85 -0.46 40 0 1 0
TOTAL CALL 8,611 128,625 +318
26JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 40 0
26JUN26 27.00 P 0.02 0.26 0.02 0.08 -0.01 0 249 0 -53
26JUN26 28.00 P 0.13 1.09 0.13 1.08 +0.88 0 115 0 -331
26JUN26 29.00 P 1.08 2.17 1.08 2.08 +1.40 0 186 0 -114
26JUN26 30.00 P 3.01 3.01 3.01 3.08 +1.54 0 1 0 -212
26JUN26 31.00 P 0.00 0.00 0.00 4.08 +1.56 0 0 0 -165
26JUN26 32.00 P 0.00 0.00 0.00 5.08 +1.56 0 0 0 -146
26JUN26 33.00 P 0.00 0.00 0.00 6.08 +1.56 0 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 7.08 +1.56 0 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 8.08 +1.56 0 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 9.08 +1.56 0 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 10.08 +1.56 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 11.08 +1.56 0 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 12.08 +1.56 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 13.08 +1.56 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 14.08 +1.56 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 15.08 +1.56 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 426 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 406 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 387 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 369 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 351 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 335 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 319 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 303 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 288 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 274 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 260 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 247 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 234 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 222 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 210 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 198 0 251 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 174 0 343 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 658 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 724 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,280 0
29JUN26 22.00 P 0.02 0.02 0.02 0.01 0.00 100 10 2,146 -10
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,765 0
29JUN26 24.00 P 0.02 0.02 0.02 0.01 -0.01 61 8 2,049 -8
29JUN26 25.00 P 0.03 0.03 0.02 0.03 -0.01 52 242 5,893 -232
29JUN26 26.00 P 0.05 0.16 0.05 0.13 +0.07 47 330 4,905 -53
29JUN26 27.00 P 0.13 0.55 0.13 0.46 +0.31 43 1,665 2,673 -343
29JUN26 28.00 P 0.54 1.27 0.54 1.23 +0.87 53 338 4,736 -211
29JUN26 29.00 P 1.20 2.16 1.19 2.11 +1.22 52 879 3,548 -559
29JUN26 30.00 P 2.18 3.18 2.18 3.10 +1.46 66 418 3,752 -140
29JUN26 31.00 P 3.70 4.17 3.70 4.10 +1.43 82 333 354 -1,529
29JUN26 32.00 P 4.66 5.18 4.66 5.18 +1.53 128 127 499 -379
29JUN26 33.00 P 0.00 0.00 0.00 6.09 +1.56 102 0 174 -19
29JUN26 34.00 P 6.66 7.28 6.66 7.09 +1.57 115 144 113 -128
29JUN26 35.00 P 0.00 0.00 0.00 8.09 +1.52 127 0 205 0
29JUN26 36.00 P 0.00 0.00 0.00 9.09 +1.56 139 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 10.09 +1.55 150 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 11.09 +1.57 161 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.09 +1.39 171 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.09 +1.56 182 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.09 +1.53 192 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.09 +1.39 201 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.09 +1.42 210 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.09 +1.42 219 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.09 +1.57 227 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.09 +1.57 236 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.09 +1.42 244 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.09 +1.42 252 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.05 +0.03 76 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.08 +0.03 67 0 0 0
03JUL26 24.00 P 0.12 0.14 0.12 0.18 +0.10 63 53 179 +50
03JUL26 25.00 P 0.26 0.30 0.26 0.35 +0.20 58 17 15 +14
03JUL26 26.00 P 0.49 0.68 0.49 0.66 +0.37 53 24 74 +4
03JUL26 27.00 P 0.72 1.05 0.72 1.17 +0.65 49 91 322 +24
03JUL26 28.00 P 1.31 1.98 1.31 1.98 +1.07 53 32 596 +30
03JUL26 29.00 P 1.91 2.87 1.91 2.87 +1.31 56 267 1,040 +211
03JUL26 30.00 P 2.58 2.71 2.58 3.82 +1.47 60 30 637 +30
03JUL26 31.00 P 0.00 0.00 0.00 4.73 +1.51 0 0 315 0
03JUL26 32.00 P 0.00 0.00 0.00 5.74 +1.35 0 0 416 0
03JUL26 33.00 P 0.00 0.00 0.00 6.84 +1.46 97 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 7.77 +1.41 63 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 8.77 +1.61 71 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 9.84 +1.75 126 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 10.79 +1.70 113 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 11.83 +1.51 139 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 12.78 +1.56 119 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 13.81 +1.88 146 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 14.73 +1.59 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 15.84 +1.49 174 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 345 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 +0.04 57 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 +0.05 57 0 232 0
30JUL26 20.00 P 0.11 0.11 0.11 0.09 +0.06 56 45 247 +45
30JUL26 21.00 P 0.15 0.18 0.15 0.16 +0.11 54 12 1,528 +7
30JUL26 22.00 P 0.26 0.26 0.26 0.28 +0.17 53 20 1,133 0
30JUL26 23.00 P 0.33 0.44 0.33 0.43 +0.24 51 83 1,216 +23
30JUL26 24.00 P 0.44 0.67 0.44 0.66 +0.32 50 45 2,675 -22
30JUL26 25.00 P 0.72 1.00 0.72 0.98 +0.45 49 24 2,237 -4
30JUL26 26.00 P 0.88 1.45 0.88 1.39 +0.58 48 731 3,105 +623
30JUL26 27.00 P 1.41 2.01 1.36 1.95 +0.77 48 124 3,861 -24
30JUL26 28.00 P 1.98 2.67 1.98 2.64 +0.99 49 88 2,112 +23
30JUL26 29.00 P 2.57 3.39 2.57 3.32 +1.07 47 212 1,986 +32
30JUL26 30.00 P 3.11 4.21 3.11 4.21 +1.28 51 101 2,440 +70
30JUL26 31.00 P 4.96 4.96 4.96 4.99 +1.35 47 5 1,405 0
30JUL26 32.00 P 5.50 5.50 5.50 5.97 +1.48 52 30 1,586 +30
30JUL26 33.00 P 0.00 0.00 0.00 6.84 +1.46 47 0 10 0
30JUL26 34.00 P 0.00 0.00 0.00 7.77 +1.41 35 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 8.78 +1.33 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.88 +1.79 65 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.80 +1.42 59 0 50 0
30JUL26 38.00 P 0.00 0.00 0.00 11.88 +1.56 74 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.80 +1.47 66 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.81 +1.46 72 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.75 +1.57 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.84 +1.43 84 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.70 +1.35 0 0 0 0
28AUG26 17.50 P 0.08 0.10 0.08 0.06 +0.03 53 104 114 +104
28AUG26 18.00 P 0.00 0.00 0.00 0.09 +0.05 54 0 14 0
28AUG26 18.50 P 0.13 0.13 0.13 0.11 +0.06 53 4 12 +4
28AUG26 19.00 P 0.15 0.15 0.15 0.14 +0.07 52 24 30 +24
28AUG26 19.50 P 0.00 0.00 0.00 0.18 +0.09 51 0 310 0
28AUG26 20.00 P 0.27 0.27 0.24 0.24 +0.12 52 16 194 +15
28AUG26 21.00 P 0.28 0.37 0.28 0.37 +0.18 51 60 171 +60
28AUG26 22.00 P 0.00 0.00 0.00 0.52 +0.22 49 0 365 0
28AUG26 23.00 P 0.72 0.72 0.72 0.74 +0.30 48 3 946 +3
28AUG26 24.00 P 0.78 0.84 0.78 1.03 +0.39 47 45 864 +10
28AUG26 25.00 P 1.10 1.44 1.10 1.40 +0.50 47 102 1,744 +21
28AUG26 26.00 P 1.63 1.91 1.63 1.85 +0.63 46 89 666 +73
28AUG26 27.00 P 2.04 2.41 2.03 2.36 +0.75 45 47 1,052 +20
28AUG26 28.00 P 2.30 3.06 2.30 3.03 +0.95 46 136 1,334 +55
28AUG26 29.00 P 3.33 3.72 3.32 3.68 +1.03 45 78 963 0
28AUG26 30.00 P 4.19 4.49 4.10 4.47 +1.18 46 120 705 +17
28AUG26 31.00 P 0.00 0.00 0.00 5.31 +1.23 47 0 532 0
28AUG26 32.00 P 0.00 0.00 0.00 6.13 +1.33 46 0 206 0
28AUG26 33.00 P 0.00 0.00 0.00 7.01 +1.38 46 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 7.93 +1.18 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.90 +1.45 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.88 +1.56 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.80 +1.42 46 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 11.88 +1.56 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.82 +1.49 54 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.81 +1.46 56 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 14.79 +1.61 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.84 +1.43 65 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.79 +1.44 61 0 0 0
29SEP26 14.50 P 0.07 0.07 0.07 0.02 +0.01 51 65 123 -50
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.03 51 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.04 50 0 93 0
29SEP26 16.50 P 0.13 0.13 0.13 0.06 +0.05 49 2 121 0
29SEP26 17.00 P 0.15 0.15 0.15 0.09 +0.07 49 20 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.08 49 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.10 48 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.12 48 0 204 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.15 48 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 +0.17 47 0 832 0
29SEP26 20.00 P 0.35 0.36 0.35 0.36 +0.21 48 107 4,310 -100
29SEP26 21.00 P 0.40 0.41 0.40 0.52 +0.28 47 125 1,411 +5
29SEP26 22.00 P 0.73 0.73 0.73 0.72 +0.34 46 15 2,485 +11
29SEP26 23.00 P 0.00 0.00 0.00 0.97 +0.39 45 0 2,327 0
29SEP26 24.00 P 1.07 1.30 1.06 1.28 +0.45 44 195 6,950 -40
29SEP26 25.00 P 1.64 1.73 1.64 1.67 +0.55 44 17 4,867 +17
29SEP26 26.00 P 1.86 2.22 1.86 2.17 +0.69 44 186 2,905 +95
29SEP26 27.00 P 2.48 2.73 2.48 2.68 +0.79 43 52 6,803 +13
29SEP26 28.00 P 3.39 3.39 3.30 3.29 +0.89 43 13 2,971 +11
29SEP26 29.00 P 3.61 3.61 3.61 3.97 +1.00 43 20 1,692 0
29SEP26 30.00 P 0.00 0.00 0.00 4.70 +1.11 43 0 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 5.51 +1.24 44 0 1,937 0
29SEP26 32.00 P 0.00 0.00 0.00 6.48 +1.29 48 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 7.24 +1.38 46 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 8.08 +1.27 44 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 8.99 +1.23 45 0 1,412 0
29SEP26 36.00 P 9.96 9.96 9.96 9.88 +1.44 43 30 715 0
29SEP26 37.00 P 0.00 0.00 0.00 10.85 +1.47 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.88 +1.54 48 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.82 +1.49 46 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.81 +1.41 48 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.79 +1.61 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.84 +1.43 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.80 +1.45 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.79 +1.69 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.75 +1.59 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.67 +1.50 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.74 +1.57 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.83 +1.66 67 0 0 0
30DEC26 16.00 P 0.22 0.23 0.22 0.14 +0.10 43 22 86 +22
30DEC26 16.50 P 0.26 0.26 0.26 0.18 +0.12 43 4 14 +4
30DEC26 17.00 P 0.00 0.00 0.00 0.22 +0.14 43 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.18 43 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.20 43 0 135 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 +0.24 43 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 +0.27 43 0 88 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 +0.30 43 0 81 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 +0.33 43 0 359 0
30DEC26 21.00 P 0.83 0.91 0.83 0.92 +0.40 43 155 614 +120
30DEC26 22.00 P 1.10 1.22 1.10 1.21 +0.47 43 80 632 +40
30DEC26 23.00 P 1.38 1.55 1.38 1.53 +0.51 42 380 1,067 +260
30DEC26 24.00 P 0.00 0.00 0.00 1.91 +0.56 42 0 718 0
30DEC26 25.00 P 2.20 2.36 2.17 2.35 +0.61 42 6 2,855 +6
30DEC26 26.00 P 0.00 0.00 0.00 2.85 +0.67 42 0 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 +0.71 41 0 1,794 0
30DEC26 28.00 P 3.72 4.00 3.72 4.00 +0.81 42 25 569 +25
30DEC26 29.00 P 0.00 0.00 0.00 4.55 +0.78 40 0 402 0
30DEC26 30.00 P 0.00 0.00 0.00 5.44 +1.05 43 0 432 0
30DEC26 31.00 P 0.00 0.00 0.00 6.22 +1.13 44 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 7.00 +1.07 44 0 35 0
30DEC26 33.00 P 7.79 7.79 7.79 7.78 +1.30 44 60 1,105 0
30DEC26 34.00 P 8.63 8.63 8.63 8.64 +1.14 45 75 2,152 +75
30DEC26 35.00 P 0.00 0.00 0.00 9.49 +1.22 45 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.37 +1.24 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.30 +1.29 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.17 +1.30 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.11 +1.37 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.00 +1.33 45 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.93 +1.32 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.94 +1.38 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.89 +1.43 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.79 +1.42 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.82 +1.60 47 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.75 +1.45 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.74 +1.57 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.83 +1.65 52 0 0 0
30MAR27 16.00 P 0.32 0.35 0.32 0.22 +0.09 40 34 94 +29
30MAR27 16.50 P 0.35 0.35 0.35 0.27 +0.10 40 4 5 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.33 +0.12 40 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 +0.14 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 +0.16 40 0 74 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 +0.19 40 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.68 +0.22 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 +0.25 40 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.91 +0.27 40 0 329 0
30MAR27 21.00 P 1.18 1.18 1.18 1.19 +0.33 40 100 404 0
30MAR27 22.00 P 0.00 0.00 0.00 1.53 +0.39 40 0 397 0
30MAR27 23.00 P 0.00 0.00 0.00 1.90 +0.45 40 0 727 0
30MAR27 24.00 P 0.00 0.00 0.00 2.34 +0.53 40 0 1,031 0
30MAR27 25.00 P 0.00 0.00 0.00 2.82 +0.60 40 0 865 0
30MAR27 26.00 P 3.15 3.15 3.15 3.34 +0.67 41 7 1,580 -7
30MAR27 27.00 P 3.72 3.72 3.72 3.87 +0.71 40 2 573 -2
30MAR27 28.00 P 0.00 0.00 0.00 4.47 +0.77 40 0 399 0
30MAR27 29.00 P 0.00 0.00 0.00 4.95 +0.66 38 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 5.77 +0.84 40 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 6.61 +1.23 42 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 7.38 +1.08 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.22 +1.13 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.02 +1.15 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.83 +1.16 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.67 +1.18 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.55 +1.18 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.42 +1.20 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.14 +1.09 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.18 +1.24 43 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.93 +1.09 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.14 +1.39 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.94 +1.40 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.95 +1.37 44 0 1 0
29JUN27 17.50 P 0.68 0.69 0.68 0.56 +0.17 38 21 40 +21
29JUN27 18.00 P 0.00 0.00 0.00 0.66 +0.19 39 0 36 0
29JUN27 18.50 P 0.00 0.00 0.00 0.77 +0.22 39 0 30 0
29JUN27 19.00 P 0.87 0.87 0.87 0.89 +0.25 39 4 29 +4
29JUN27 19.50 P 0.00 0.00 0.00 1.02 +0.27 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.17 +0.30 39 0 2 0
29JUN27 21.00 P 1.46 1.55 1.46 1.49 +0.36 39 61 122 +61
29JUN27 22.00 P 1.64 1.78 1.64 1.86 +0.43 39 90 366 +90
29JUN27 23.00 P 2.08 2.08 2.08 2.28 +0.49 40 1 598 0
29JUN27 24.00 P 2.51 2.51 2.51 2.73 +0.55 40 7 398 +7
29JUN27 25.00 P 0.00 0.00 0.00 3.22 +0.62 40 0 152 0
29JUN27 26.00 P 3.50 3.50 3.50 3.78 +0.71 40 2 243 +2
29JUN27 27.00 P 0.00 0.00 0.00 4.36 +0.76 40 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 4.96 +0.81 40 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 5.62 +0.88 41 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 6.29 +0.91 41 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 6.94 +0.91 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.54 +0.83 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.30 +0.88 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.11 +0.80 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.19 +1.14 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.74 +0.90 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.75 +1.10 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.60 +1.11 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.38 +1.06 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.26 +1.11 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.24 +1.14 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.27 +1.32 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.19 +1.46 44 0 0 0
TOTAL PUT 9,894 158,104 -2,339
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.75
29JUN26 47.00 C 0.00 0.00 0.00 26.76 -1.00 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.76 -1.00 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.76 -1.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.76 -1.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.26 -1.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.76 -1.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.26 -1.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.76 -1.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.26 -1.01 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.77 -1.00 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.27 -1.00 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.77 -1.00 23 0 6 0
29JUN26 72.50 C 1.65 1.65 1.65 1.32 -0.97 15 15 403 0
29JUN26 75.00 C 0.08 0.08 0.08 0.06 -0.31 15 76 376 +76
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 365 0
29JUN26 80.00 C 0.03 0.03 0.03 0.01 0.00 38 14 206 -14
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.84 -0.97 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.32 -0.97 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.86 -0.97 0 0 0 0
30JUL26 57.50 C 18.00 18.00 18.00 16.37 -0.97 0 1 0 -1
30JUL26 60.00 C 0.00 0.00 0.00 13.91 -0.92 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.41 -1.01 0 0 0 0
30JUL26 65.00 C 9.67 9.67 9.67 9.00 -0.96 23 9 51 -9
30JUL26 67.50 C 0.00 0.00 0.00 6.56 -0.94 20 0 40 0
30JUL26 70.00 C 0.00 0.00 0.00 4.27 -0.84 18 0 45 0
30JUL26 72.50 C 0.00 0.00 0.00 2.36 -0.61 17 0 212 0
30JUL26 75.00 C 1.10 1.13 1.03 1.04 -0.25 16 36 523 -6
30JUL26 77.50 C 0.48 0.48 0.40 0.36 -0.11 16 24 335 +1
30JUL26 80.00 C 0.00 0.00 0.00 0.10 -0.02 16 0 103 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.98 -0.99 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.43 -1.06 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.97 -1.04 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.49 -1.04 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.04 -1.02 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.56 -1.00 15 0 0 0
28AUG26 65.00 C 9.82 9.82 9.82 9.19 -0.89 19 15 120 +15
28AUG26 67.50 C 7.42 7.42 7.42 6.87 -0.87 18 15 65 +15
28AUG26 70.00 C 0.00 0.00 0.00 4.67 -0.79 16 0 69 0
28AUG26 72.50 C 2.83 2.83 2.83 2.86 -0.61 16 15 78 0
28AUG26 75.00 C 0.00 0.00 0.00 1.53 -0.37 15 0 96 0
28AUG26 77.50 C 0.77 0.77 0.77 0.72 -0.21 15 1 245 -1
28AUG26 80.00 C 0.00 0.00 0.00 0.30 -0.08 15 0 198 0
28AUG26 82.50 C 0.00 0.00 0.00 0.11 -0.02 15 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 0.00 16 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.92 -0.96 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.92 -1.00 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.93 -1.04 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.98 -0.99 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.45 -1.04 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.98 -1.03 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.51 -1.02 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.06 -1.00 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.58 -1.00 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.19 -0.92 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.87 -0.87 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.78 -0.77 15 0 32 0
29SEP26 72.50 C 0.00 0.00 0.00 3.02 -0.60 15 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.70 -0.40 14 0 55 0
29SEP26 77.50 C 0.95 0.96 0.94 0.88 -0.19 14 15 234 0
29SEP26 80.00 C 0.47 0.47 0.47 0.40 -0.11 14 6 93 -6
29SEP26 82.50 C 0.00 0.00 0.00 0.17 -0.06 14 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.02 14 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 15 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.92 -1.00 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.93 -1.04 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.98 -0.99 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.45 -1.04 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.98 -1.03 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.51 -1.02 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.08 -0.98 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.65 -0.97 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.38 -0.91 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.24 -0.79 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.27 -0.72 13 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.63 -0.59 13 0 131 0
30DEC26 75.00 C 0.00 0.00 0.00 2.40 -0.41 13 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.50 -0.30 13 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.90 -0.18 13 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.52 -0.10 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.28 -0.07 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.03 13 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 -0.02 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 23.98 -0.99 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.45 -1.04 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.98 -1.03 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.58 -0.95 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.18 -0.91 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.18 -0.94 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.27 -0.27 15 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.71 -0.78 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.95 -0.70 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.45 -0.58 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.21 -0.49 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.25 -0.36 13 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.51 -0.28 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.98 -0.20 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.62 -0.13 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.39 -0.07 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 -0.04 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 -0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 -0.02 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.98 -0.99 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.45 -1.04 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.10 -0.97 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.78 -0.96 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.94 -0.50 12 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.66 -0.95 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.27 -0.79 10 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.25 -0.82 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.52 -0.73 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 5.01 -0.64 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.73 -0.57 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.72 -0.45 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.92 -0.35 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.32 -0.27 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.88 -0.21 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.57 -0.16 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.37 -0.12 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.24 -0.06 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.15 -0.05 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 0.05 -0.02 12 0 0 0
TOTAL CALL 242 5,480 +70
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 162 0
29JUN26 65.00 P 0.04 0.04 0.04 0.01 0.00 58 1 167 -1
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 254 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 +0.05 16 0 642 0
29JUN26 75.00 P 1.50 1.50 1.50 1.30 +0.67 15 50 603 -2
29JUN26 77.50 P 0.00 0.00 0.00 3.75 +1.00 0 0 78 0
29JUN26 80.00 P 0.00 0.00 0.00 6.25 +1.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.75 +1.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.25 +1.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.75 +1.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.38 +0.99 124 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.86 +0.97 134 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.37 +0.98 149 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.86 +1.02 159 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.36 +0.97 171 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.05 0.05 0.05 0.01 0.00 22 2 32 +2
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 +0.03 16 0 65 0
30JUL26 70.00 P 0.23 0.36 0.23 0.26 +0.16 16 123 202 +10
30JUL26 72.50 P 0.68 0.75 0.68 0.88 +0.42 16 69 301 -23
30JUL26 75.00 P 1.57 1.57 1.57 2.10 +0.69 16 13 173 +13
30JUL26 77.50 P 0.00 0.00 0.00 3.98 +0.86 16 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 6.26 +0.99 16 0 15 0
30JUL26 82.50 P 8.04 8.04 8.04 8.75 +1.00 0 15 9 +3
30JUL26 85.00 P 0.00 0.00 0.00 11.25 +1.00 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.75 +1.00 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.38 +0.99 41 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.86 +0.97 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.37 +0.98 49 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.86 +0.97 52 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.36 +0.97 56 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 23 0 0 0
28AUG26 60.00 P 0.06 0.06 0.06 0.01 0.00 20 5 112 +5
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 +0.02 15 0 8 0
28AUG26 67.50 P 0.21 0.21 0.21 0.16 +0.09 15 15 101 +15
28AUG26 70.00 P 0.00 0.00 0.00 0.50 +0.22 15 0 171 0
28AUG26 72.50 P 0.00 0.00 0.00 1.25 +0.44 15 0 188 0
28AUG26 75.00 P 0.00 0.00 0.00 2.42 +0.65 15 0 49 0
28AUG26 77.50 P 0.00 0.00 0.00 4.17 +0.80 15 0 74 0
28AUG26 80.00 P 0.00 0.00 0.00 6.32 +0.94 15 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 8.75 +1.00 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.25 +1.00 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.75 +1.00 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.38 +0.99 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.86 +0.97 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.37 +0.98 38 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.86 +0.97 41 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.36 +0.97 44 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 29 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 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 108 0
29SEP26 65.00 P 0.18 0.18 0.18 0.10 +0.04 14 25 169 +25
29SEP26 67.50 P 0.00 0.00 0.00 0.32 +0.12 14 0 106 0
29SEP26 70.00 P 0.00 0.00 0.00 0.81 +0.26 14 0 306 0
29SEP26 72.50 P 1.70 1.70 1.65 1.68 +0.41 14 61 57 +27
29SEP26 75.00 P 0.00 0.00 0.00 2.95 +0.60 14 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 4.67 +0.77 14 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.78 +0.88 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.07 +0.95 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.47 +0.98 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.93 +1.00 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.53 +1.00 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.99 +0.99 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.48 +1.00 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.95 +0.99 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.44 +1.00 30 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 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 +0.05 13 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 +0.11 13 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.63 +0.19 13 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.25 +0.33 13 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.20 +0.48 13 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.52 +0.63 14 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.18 +0.74 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.01 +0.73 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.19 +0.93 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.52 +0.97 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.95 +1.00 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.53 +1.00 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.99 +0.99 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.48 +1.00 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.96 +1.00 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.44 +1.00 24 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 0.02 +0.01 14 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 +0.03 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 +0.07 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 +0.12 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.95 +0.21 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.64 +0.30 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.63 +0.44 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 3.92 +0.55 14 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 5.55 +0.70 14 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 7.46 +0.80 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.62 +0.90 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.60 +0.93 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.40 +1.39 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.80 +0.94 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.19 +0.94 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.61 +0.95 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.03 +0.95 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.46 +0.96 22 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 12 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
29JUN27 60.00 P 0.33 0.33 0.33 0.14 +0.03 12 1 1 +1
29JUN27 62.50 P 0.00 0.00 0.00 0.30 +0.06 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.60 +0.12 12 0 20 0
29JUN27 67.50 P 1.44 1.46 1.44 1.07 +0.18 12 10 22 +10
29JUN27 70.00 P 0.00 0.00 0.00 1.78 +0.27 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.76 +0.38 13 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.03 +0.49 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.63 +0.63 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.51 +0.76 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.64 +0.86 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.60 +0.90 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.40 +1.38 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.85 +0.96 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.23 +0.92 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.63 +0.97 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.04 +0.96 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.46 +0.96 20 0 0 0
TOTAL PUT 390 5,336 +85
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$ 44.70
29JUN26 36.00 C 0.00 0.00 0.00 8.71 -0.24 82 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.71 -0.38 71 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.71 -0.22 61 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 5.71 -0.14 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.71 -0.14 41 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 3.71 -0.14 31 0 41 0
29JUN26 42.00 C 1.94 1.94 1.94 2.71 -0.15 22 15 15 +15
29JUN26 43.00 C 0.00 0.00 0.00 1.78 -0.16 34 0 53 0
29JUN26 44.00 C 0.58 0.90 0.58 0.87 -0.13 26 60 75 +15
29JUN26 45.00 C 0.11 0.25 0.11 0.27 -0.16 24 377 1,533 +268
29JUN26 46.00 C 0.10 0.10 0.04 0.05 -0.07 24 123 951 +60
29JUN26 47.00 C 0.02 0.02 0.02 0.01 -0.02 27 1 6,670 -1
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,371 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,713 0
29JUN26 50.00 C 0.02 0.02 0.02 0.01 0.00 54 4 3,696 -4
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4,338 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4,702 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 110 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 126 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 142 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 156 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 183 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 196 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 207 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 219 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 230 0 77 0
30JUL26 36.00 C 0.00 0.00 0.00 8.76 - 59 0 0 -
30JUL26 37.00 C 6.89 6.89 6.89 7.72 -0.37 43 4 4 +4
30JUL26 38.00 C 0.00 0.00 0.00 6.72 -0.27 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.72 -0.14 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.72 -0.14 27 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 3.73 -0.14 26 0 0 0
30JUL26 42.00 C 2.17 2.28 2.17 2.80 -0.12 26 75 75 +75
30JUL26 43.00 C 0.00 0.00 0.00 1.95 -0.17 25 0 171 0
30JUL26 44.00 C 0.97 1.30 0.94 1.36 -0.06 27 74 409 -6
30JUL26 45.00 C 0.86 0.91 0.86 0.91 +0.02 27 112 1,092 +26
30JUL26 46.00 C 0.50 0.54 0.50 0.60 +0.03 27 23 944 +11
30JUL26 47.00 C 0.30 0.33 0.30 0.38 +0.04 27 12 1,031 -7
30JUL26 48.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 997 0
30JUL26 49.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 1,097 0
30JUL26 50.00 C 0.06 0.10 0.06 0.08 +0.02 27 74 1,282 -59
30JUL26 52.50 C 0.00 0.00 0.00 0.02 0.00 27 0 1,108 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 231 0
30JUL26 57.50 C 0.02 0.02 0.02 0.01 0.00 35 1 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.76 - 47 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 7.72 -0.37 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.72 -0.27 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.72 -0.14 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.74 -0.13 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.83 -0.09 27 0 0 0
28AUG26 42.00 C 3.03 3.03 3.03 3.03 -0.04 27 6 21 +6
28AUG26 43.00 C 0.00 0.00 0.00 2.39 -0.05 27 0 15 0
28AUG26 44.00 C 1.70 1.89 1.67 1.88 +0.01 27 51 150 +39
28AUG26 45.00 C 1.25 1.25 1.23 1.44 +0.01 27 30 113 +30
28AUG26 46.00 C 0.93 0.96 0.93 1.08 +0.01 27 36 198 0
28AUG26 47.00 C 0.63 0.63 0.58 0.81 +0.02 27 33 934 +3
28AUG26 48.00 C 0.00 0.00 0.00 0.59 +0.02 27 0 793 0
28AUG26 49.00 C 0.36 0.36 0.36 0.42 +0.02 26 15 595 +15
28AUG26 50.00 C 0.23 0.30 0.22 0.30 +0.02 27 67 784 -13
28AUG26 52.50 C 0.14 0.14 0.14 0.12 +0.02 27 3 561 -3
28AUG26 55.00 C 0.00 0.00 0.00 0.04 0.00 26 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.76 -0.19 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.72 -0.37 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.72 -0.27 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.74 -0.13 26 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 4.82 -0.11 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.00 -0.07 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.32 -0.03 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.83 +0.01 27 0 0 0
29SEP26 44.00 C 2.14 2.16 1.90 2.31 +0.02 26 120 120 +120
29SEP26 45.00 C 1.73 1.84 1.73 1.87 +0.09 26 45 93 +45
29SEP26 46.00 C 0.00 0.00 0.00 1.49 +0.04 26 0 261 0
29SEP26 47.00 C 0.92 0.92 0.92 1.18 +0.04 26 22 844 -2
29SEP26 48.00 C 0.75 0.75 0.75 0.92 +0.04 26 50 1,306 0
29SEP26 49.00 C 0.57 0.57 0.57 0.71 +0.04 26 15 1,108 -15
29SEP26 50.00 C 0.43 0.43 0.43 0.54 +0.03 26 15 609 0
29SEP26 52.50 C 0.00 0.00 0.00 0.26 +0.03 26 0 1,360 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 26 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 75.00 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 8.76 - 27 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 7.82 -0.27 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.79 -0.31 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.24 -0.07 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.57 -0.05 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.94 -0.04 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.34 -0.03 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.81 -0.03 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 3.39 +0.06 26 0 0 0
30DEC26 45.00 C 2.87 2.87 2.87 2.91 -0.04 26 15 48 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.50 -0.05 26 0 257 0
30DEC26 47.00 C 1.92 1.92 1.92 2.15 -0.03 26 80 1,202 -65
30DEC26 48.00 C 0.00 0.00 0.00 1.85 -0.02 26 0 1,849 0
30DEC26 49.00 C 0.00 0.00 0.00 1.58 0.00 26 0 395 0
30DEC26 50.00 C 0.00 0.00 0.00 1.34 +0.01 26 0 937 0
30DEC26 52.50 C 0.00 0.00 0.00 0.86 +0.01 26 0 857 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 +0.02 26 0 503 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 +0.01 26 0 224 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 246 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 223 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 0.00 26 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 26 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
30MAR27 36.00 C 0.00 0.00 0.00 9.26 - 27 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 8.27 0.00 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.57 +0.02 25 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.14 +0.04 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.51 +0.07 27 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 5.91 +0.06 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.36 +0.09 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.84 +0.09 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.23 -0.02 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.80 +0.11 26 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 3.40 +0.11 26 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 3.05 +0.12 26 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 2.70 +0.12 26 0 237 0
30MAR27 49.00 C 1.88 2.08 1.88 2.42 +0.12 26 25 444 +20
30MAR27 50.00 C 0.00 0.00 0.00 2.14 +0.13 26 0 873 0
30MAR27 52.50 C 0.00 0.00 0.00 1.57 +0.12 27 0 360 0
30MAR27 55.00 C 0.87 0.87 0.87 1.14 +0.11 27 3 229 -1
30MAR27 57.50 C 0.00 0.00 0.00 0.82 +0.10 27 0 301 0
30MAR27 60.00 C 0.00 0.00 0.00 0.60 +0.10 27 0 518 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 +0.04 27 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 +0.04 27 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 +0.04 27 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.39 - 23 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 8.68 -0.15 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.02 -0.15 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.38 -0.38 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.78 -0.36 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.40 -0.15 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.86 -0.14 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.34 -0.14 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.76 -0.23 25 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.29 -0.13 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.87 -0.12 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.52 -0.12 25 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.16 -0.12 25 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.86 -0.10 25 0 17 0
29JUN27 50.00 C 2.26 2.26 2.26 2.57 -0.11 25 2 8 +2
29JUN27 52.50 C 1.81 1.81 1.81 1.96 -0.10 25 19 141 +19
29JUN27 55.00 C 0.00 0.00 0.00 1.48 -0.08 25 0 38 0
29JUN27 57.50 C 1.04 1.04 1.04 1.11 -0.06 25 10 83 -10
29JUN27 60.00 C 0.00 0.00 0.00 0.84 -0.06 25 0 220 0
29JUN27 62.50 C 0.00 0.00 0.00 0.62 -0.05 25 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.35 -0.03 26 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
TOTAL CALL 1,617 70,580 +602
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 842 0
29JUN26 43.00 P 0.15 0.15 0.10 0.02 -0.01 25 3 8,984 -2
29JUN26 44.00 P 0.27 0.47 0.18 0.14 -0.03 24 46 977 -4
29JUN26 45.00 P 1.08 1.14 0.52 0.56 -0.02 24 647 6,291 -1
29JUN26 46.00 P 1.60 2.20 1.39 1.38 +0.08 29 154 2,064 -13
29JUN26 47.00 P 2.75 2.79 2.27 2.30 +0.08 0 401 3,174 -80
29JUN26 48.00 P 0.00 0.00 0.00 3.30 +0.14 0 0 2,090 0
29JUN26 49.00 P 0.00 0.00 0.00 4.30 +0.14 0 0 540 0
29JUN26 50.00 P 0.00 0.00 0.00 5.30 +0.14 0 0 2,714 0
29JUN26 52.50 P 8.04 8.04 8.04 7.80 +0.14 0 10 1,198 0
29JUN26 55.00 P 0.00 0.00 0.00 10.30 +0.13 0 0 154 0
29JUN26 57.50 P 0.00 0.00 0.00 12.80 +0.14 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.30 +0.13 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.80 +0.13 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.30 +0.14 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.80 +0.14 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.30 +0.14 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.80 +0.14 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.30 +0.14 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.80 +0.14 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.39 +0.23 303 0 0 0
30JUL26 36.00 P 0.07 0.08 0.07 0.01 - 26 125 125 -
30JUL26 37.00 P 0.12 0.12 0.11 0.03 +0.01 27 18 20 +18
30JUL26 38.00 P 0.19 0.19 0.19 0.06 +0.02 26 15 16 0
30JUL26 39.00 P 0.29 0.29 0.29 0.13 +0.04 26 30 60 +29
30JUL26 40.00 P 0.44 0.44 0.44 0.25 +0.06 26 30 229 +30
30JUL26 41.00 P 0.67 0.67 0.56 0.45 +0.09 26 45 953 +15
30JUL26 42.00 P 0.99 0.99 0.83 0.74 +0.12 27 86 572 +50
30JUL26 43.00 P 1.20 1.49 1.20 1.11 +0.12 26 119 970 +24
30JUL26 44.00 P 1.67 2.02 1.58 1.57 +0.13 25 143 5,901 0
30JUL26 45.00 P 2.12 2.68 2.12 2.18 +0.16 25 61 1,029 +36
30JUL26 46.00 P 2.97 3.19 2.97 2.90 +0.17 25 53 3,368 -23
30JUL26 47.00 P 0.00 0.00 0.00 3.73 +0.24 26 0 1,850 0
30JUL26 48.00 P 0.00 0.00 0.00 4.73 +0.30 31 0 1,600 0
30JUL26 49.00 P 6.10 6.10 6.10 5.68 +0.32 33 5 2,473 +5
30JUL26 50.00 P 0.00 0.00 0.00 6.67 +0.54 37 0 684 0
30JUL26 52.50 P 0.00 0.00 0.00 9.21 +0.59 47 0 700 0
30JUL26 55.00 P 0.00 0.00 0.00 11.74 +0.56 57 0 510 0
30JUL26 57.50 P 0.00 0.00 0.00 13.84 +0.18 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 16.34 +0.07 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.83 +0.16 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.33 +0.07 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.83 +0.03 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.33 +0.17 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.83 +0.24 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.33 +0.28 0 0 0 0
28AUG26 36.00 P 0.17 0.20 0.17 0.08 - 27 194 194 -
28AUG26 37.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 130 0
28AUG26 39.00 P 0.54 0.54 0.54 0.37 +0.06 27 15 189 0
28AUG26 40.00 P 0.66 0.66 0.66 0.57 +0.08 27 40 797 -40
28AUG26 41.00 P 1.02 1.02 0.92 0.84 +0.11 27 46 550 -14
28AUG26 42.00 P 0.00 0.00 0.00 1.16 +0.11 26 0 244 0
28AUG26 43.00 P 1.69 1.85 1.67 1.56 +0.16 26 78 406 -62
28AUG26 44.00 P 2.04 2.49 2.04 2.02 +0.13 25 71 1,089 +29
28AUG26 45.00 P 3.12 3.12 3.12 2.62 +0.17 26 15 730 +15
28AUG26 46.00 P 3.32 3.72 3.32 3.27 +0.20 25 60 1,234 +15
28AUG26 47.00 P 0.00 0.00 0.00 4.06 +0.22 26 0 844 0
28AUG26 48.00 P 5.18 5.18 5.18 4.86 +0.03 26 2 563 0
28AUG26 49.00 P 0.00 0.00 0.00 5.88 +0.34 30 0 615 0
28AUG26 50.00 P 0.00 0.00 0.00 6.80 +0.36 32 0 203 0
28AUG26 52.50 P 0.00 0.00 0.00 9.23 +0.50 37 0 118 0
28AUG26 55.00 P 0.00 0.00 0.00 11.74 +0.40 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.10 +0.23 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.61 +0.27 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.10 +0.37 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.62 +0.27 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.07 +0.25 62 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.56 +0.40 65 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 29.21 +0.35 77 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.26 +0.05 26 0 118 0
29SEP26 38.00 P 0.00 0.00 0.00 0.40 +0.07 26 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.58 +0.08 26 0 204 0
29SEP26 40.00 P 0.00 0.00 0.00 0.83 +0.10 26 20 511 0
29SEP26 41.00 P 0.00 0.00 0.00 1.14 +0.13 26 0 858 0
29SEP26 42.00 P 1.71 1.71 1.71 1.48 +0.13 26 3 1,188 0
29SEP26 43.00 P 1.96 2.16 1.96 1.92 +0.14 26 37 1,627 0
29SEP26 44.00 P 0.00 0.00 0.00 2.40 +0.12 25 0 1,459 0
29SEP26 45.00 P 3.36 3.36 3.36 2.92 +0.11 25 15 8,064 -15
29SEP26 46.00 P 3.81 3.81 3.81 3.59 +0.15 25 15 4,427 0
29SEP26 47.00 P 0.00 0.00 0.00 4.32 +0.23 26 0 1,911 0
29SEP26 48.00 P 0.00 0.00 0.00 5.08 +0.18 25 0 2,314 0
29SEP26 49.00 P 0.00 0.00 0.00 6.07 +0.36 28 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 6.94 +0.37 29 0 1,126 0
29SEP26 52.50 P 0.00 0.00 0.00 9.23 +0.50 31 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 11.74 +0.40 37 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 14.19 +0.32 40 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 16.61 +0.23 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.10 +0.22 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.62 +0.27 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.19 +0.37 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.68 +0.48 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.21 +0.35 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.38 +0.01 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.52 - 26 0 0 -
30DEC26 37.00 P 0.83 0.83 0.83 0.71 +0.06 26 15 21 +15
30DEC26 38.00 P 1.06 1.06 1.06 0.93 +0.07 26 15 4,933 +15
30DEC26 39.00 P 0.00 0.00 0.00 1.19 +0.08 26 0 23 0
30DEC26 40.00 P 1.49 1.51 1.49 1.48 +0.09 26 45 352 -1
30DEC26 41.00 P 1.84 1.84 1.84 1.81 +0.11 25 15 259 +15
30DEC26 42.00 P 0.00 0.00 0.00 2.21 +0.11 25 0 586 0
30DEC26 43.00 P 0.00 0.00 0.00 2.66 +0.13 25 0 662 0
30DEC26 44.00 P 3.26 3.36 3.26 3.15 +0.13 25 17 594 +13
30DEC26 45.00 P 0.00 0.00 0.00 3.72 +0.16 25 0 688 0
30DEC26 46.00 P 0.00 0.00 0.00 4.24 +0.01 24 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 5.02 +0.15 26 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 5.72 +0.15 26 0 1,850 0
30DEC26 49.00 P 6.95 7.05 6.95 6.61 +0.31 27 17 290 +15
30DEC26 50.00 P 7.63 7.63 7.63 7.11 +0.10 24 20 144 0
30DEC26 52.50 P 0.00 0.00 0.00 9.48 +0.43 28 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 11.74 +0.40 29 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 14.19 +0.32 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.61 +0.23 33 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 19.10 +0.22 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.62 +0.27 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.19 +0.37 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.68 +0.40 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.21 +0.35 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.38 +0.01 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.00 - 27 0 0 -
30MAR27 37.00 P 1.40 1.40 1.40 1.25 +0.15 27 30 36 +30
30MAR27 38.00 P 1.70 1.70 1.70 1.53 +0.18 27 15 293 0
30MAR27 39.00 P 0.00 0.00 0.00 1.86 +0.19 27 0 197 0
30MAR27 40.00 P 2.47 2.47 2.31 2.22 +0.21 27 31 343 +29
30MAR27 41.00 P 0.00 0.00 0.00 2.61 +0.20 27 0 539 0
30MAR27 42.00 P 3.16 3.23 3.16 3.06 +0.22 27 9 671 0
30MAR27 43.00 P 0.00 0.00 0.00 3.56 +0.24 28 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 4.09 +0.25 28 0 917 0
30MAR27 45.00 P 0.00 0.00 0.00 4.67 +0.27 28 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 5.27 +0.41 28 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 5.92 +0.27 28 0 356 0
30MAR27 48.00 P 0.00 0.00 0.00 6.60 +0.27 28 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 7.33 +0.28 28 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 8.07 +0.27 29 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 10.08 +0.26 29 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 12.26 +0.29 30 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 14.57 +0.38 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.00 +0.49 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.48 +0.60 37 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 21.62 +0.27 35 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 24.19 +0.37 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.68 +0.40 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.21 +0.35 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.38 +0.01 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.19 - 26 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 1.44 -0.01 26 0 61 0
29JUN27 38.00 P 0.00 0.00 0.00 1.75 -0.01 26 0 45 0
29JUN27 39.00 P 0.00 0.00 0.00 2.07 -0.01 26 0 21 0
29JUN27 40.00 P 2.66 2.66 2.66 2.46 +0.01 26 7 42 +7
29JUN27 41.00 P 0.00 0.00 0.00 2.86 -0.01 26 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 3.32 0.00 26 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 3.81 +0.01 26 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 4.33 +0.01 26 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.90 +0.01 26 0 70 0
29JUN27 46.00 P 5.58 5.58 5.58 5.49 +0.02 26 4 17 0
29JUN27 47.00 P 0.00 0.00 0.00 6.14 +0.02 26 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 6.80 +0.02 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.52 +0.05 27 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 8.25 +0.04 27 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.22 +0.06 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.36 +0.12 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.57 +0.16 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.00 +0.36 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.48 +0.53 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.62 +0.16 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.19 +0.37 35 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.68 +0.40 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 29.21 +0.28 40 0 0 0
TOTAL PUT 2,842 107,156 +150
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$ 20.86
26JUN26 14.50 C 0.00 0.00 0.00 6.36 - 0 0 0 -
26JUN26 15.00 C 0.00 0.00 0.00 5.86 -0.36 0 0 0 0
26JUN26 15.50 C 0.00 0.00 0.00 5.36 -0.36 0 0 0 0
26JUN26 16.00 C 0.00 0.00 0.00 4.86 -0.36 0 0 0 0
26JUN26 16.50 C 0.00 0.00 0.00 4.36 -0.36 0 0 0 0
26JUN26 17.00 C 0.00 0.00 0.00 3.86 -0.36 0 0 0 0
26JUN26 17.50 C 0.00 0.00 0.00 3.36 -0.36 0 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 2.86 -0.36 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 2.36 -0.36 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 1.86 -0.36 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 1.36 -0.36 0 0 0 0
26JUN26 20.00 C 1.28 1.28 1.22 0.86 -0.36 0 60 0 -30
26JUN26 21.00 C 0.35 0.35 0.02 0.00 -0.31 0 698 768 +462
26JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 912 0
26JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,292 0
26JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 919 0
26JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
26JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.37 -0.35 262 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.87 -0.35 244 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.37 -0.35 227 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.87 -0.35 211 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.37 -0.35 195 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.87 -0.35 180 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.37 -0.35 165 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.87 -0.35 151 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.37 -0.35 137 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.87 -0.35 124 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.37 -0.36 110 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.87 -0.36 98 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.37 -0.36 85 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.87 -0.36 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.37 -0.36 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.87 -0.36 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.37 -0.36 36 0 0 0
29JUN26 20.00 C 1.23 1.23 1.10 0.90 -0.34 37 60 150 +60
29JUN26 21.00 C 0.35 0.35 0.22 0.17 -0.22 30 14 406 +5
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 1,019 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,964 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,950 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4,414 0
29JUN26 26.00 C 0.01 0.01 0.01 0.01 0.00 108 1 5,279 -1
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3,947 0
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 138 1 3,886 -1
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2,797 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 166 0 3,649 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 179 0 3,156 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1,843 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 203 0 1,380 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 214 0 1,008 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 225 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 235 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 246 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 255 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 265 0 783 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 274 0 633 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 283 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 292 0 992 0
03JUL26 14.50 C 0.00 0.00 0.00 6.46 - 164 0 0 -
03JUL26 15.00 C 0.00 0.00 0.00 6.02 -0.21 170 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 5.46 -0.27 139 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 5.00 -0.25 138 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 4.46 -0.27 114 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 3.95 -0.28 100 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 3.46 -0.27 91 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 2.96 -0.27 79 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 2.44 -0.29 64 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 1.88 -0.36 35 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 1.40 -0.35 33 0 0 0
03JUL26 20.00 C 1.19 1.19 1.19 0.93 -0.32 28 30 30 +30
03JUL26 21.00 C 0.40 0.45 0.33 0.31 -0.21 32 188 298 +188
03JUL26 22.00 C 0.15 0.20 0.08 0.07 -0.08 34 161 311 +158
03JUL26 23.00 C 0.05 0.05 0.03 0.01 -0.02 35 186 192 +186
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.51 - 78 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 6.03 -0.23 74 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.52 -0.24 67 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.04 -0.22 63 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.49 -0.28 51 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.03 -0.24 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.53 -0.25 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.04 -0.25 40 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 2.56 -0.26 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.01 -0.28 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.61 -0.27 27 0 2 0
30JUL26 20.00 C 1.35 1.35 1.35 1.26 -0.24 28 7 7 +7
30JUL26 21.00 C 0.72 0.72 0.72 0.71 -0.17 29 32 256 0
30JUL26 22.00 C 0.40 0.45 0.36 0.38 -0.08 31 139 588 -10
30JUL26 23.00 C 0.24 0.24 0.19 0.17 -0.05 30 150 713 -52
30JUL26 24.00 C 0.15 0.15 0.11 0.07 -0.02 31 141 1,095 -7
30JUL26 25.00 C 0.07 0.07 0.07 0.03 -0.01 32 60 1,947 -40
30JUL26 26.00 C 0.04 0.05 0.04 0.01 -0.01 31 10 1,701 0
30JUL26 27.00 C 0.03 0.03 0.03 0.01 0.00 36 76 1,467 -1
30JUL26 28.00 C 0.02 0.02 0.02 0.01 0.00 40 10 1,711 -10
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,056 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 451 0
28AUG26 14.50 C 0.00 0.00 0.00 6.51 - 53 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 6.03 -0.27 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.53 -0.27 47 0 0 0
28AUG26 16.00 C 5.12 5.12 4.88 5.04 -0.22 43 42 42 +42
28AUG26 16.50 C 0.00 0.00 0.00 4.52 -0.30 37 0 0 0
28AUG26 17.00 C 4.28 4.28 4.22 4.11 -0.24 40 18 66 +2
28AUG26 17.50 C 0.00 0.00 0.00 3.59 -0.20 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.04 -0.36 27 0 869 0
28AUG26 18.50 C 0.00 0.00 0.00 2.58 -0.38 26 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 2.19 -0.35 27 0 76 0
28AUG26 19.50 C 2.14 2.14 1.88 1.84 -0.32 28 80 160 +60
28AUG26 20.00 C 0.00 0.00 0.00 1.52 -0.23 28 0 906 0
28AUG26 21.00 C 1.04 1.04 0.99 1.00 -0.17 29 69 582 +64
28AUG26 22.00 C 0.83 0.83 0.63 0.63 -0.10 30 246 664 +100
28AUG26 23.00 C 0.42 0.42 0.42 0.38 -0.08 30 30 3,255 0
28AUG26 24.00 C 0.27 0.30 0.27 0.21 -0.05 30 155 1,180 +15
28AUG26 25.00 C 0.20 0.20 0.17 0.11 -0.03 30 265 1,231 +25
28AUG26 26.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 4,462 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 2,471 0
28AUG26 28.00 C 0.08 0.08 0.07 0.02 0.00 32 60 2,619 +47
28AUG26 29.00 C 0.05 0.05 0.05 0.01 0.00 32 60 1,985 +60
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,011 0
28AUG26 31.00 C 0.03 0.03 0.03 0.01 0.00 38 30 532 0
28AUG26 32.00 C 0.03 0.03 0.03 0.01 0.00 41 25 413 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 8.43 -0.37 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.98 -0.32 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.50 -0.30 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.00 -0.30 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.54 -0.27 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.03 -0.28 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.53 -0.27 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.08 -0.18 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.60 -0.22 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.12 -0.23 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.63 -0.16 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.18 -0.24 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.66 -0.32 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.26 -0.31 27 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 1.95 -0.23 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.62 -0.16 29 0 401 0
29SEP26 21.00 C 1.32 1.32 1.18 1.05 -0.18 28 4 36 +3
29SEP26 22.00 C 0.81 0.81 0.81 0.65 -0.16 28 7 636 0
29SEP26 23.00 C 0.00 0.00 0.00 0.38 -0.11 28 0 1,576 0
29SEP26 24.00 C 0.36 0.36 0.36 0.21 -0.07 28 500 953 +225
29SEP26 25.00 C 0.27 0.28 0.26 0.11 -0.04 28 120 4,571 +89
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 3,618 0
29SEP26 27.00 C 0.16 0.16 0.16 0.03 -0.01 28 20 4,422 +20
29SEP26 28.00 C 0.11 0.12 0.11 0.02 0.00 29 12 1,571 -7
29SEP26 29.00 C 0.09 0.09 0.09 0.01 0.00 29 27 2,459 -27
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,170 0
29SEP26 31.00 C 0.06 0.06 0.06 0.01 0.00 34 61 1,004 -61
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 853 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 294 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 486 0
30DEC26 14.00 C 0.00 0.00 0.00 7.00 -0.30 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.54 -0.27 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.03 -0.28 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.53 -0.29 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.08 -0.25 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.60 -0.22 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.12 -0.23 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.67 -0.18 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.20 -0.22 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.81 -0.29 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.45 -0.28 28 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 2.12 -0.27 28 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 1.87 -0.15 29 0 260 0
30DEC26 21.00 C 0.00 0.00 0.00 1.39 -0.16 29 0 491 0
30DEC26 22.00 C 0.00 0.00 0.00 1.01 -0.15 29 0 2,051 0
30DEC26 23.00 C 0.00 0.00 0.00 0.72 -0.12 29 0 912 0
30DEC26 24.00 C 0.69 0.69 0.69 0.51 -0.09 29 1 980 +1
30DEC26 25.00 C 0.54 0.54 0.54 0.36 -0.07 29 10 1,805 -10
30DEC26 26.00 C 0.42 0.42 0.42 0.25 -0.05 29 30 2,962 0
30DEC26 27.00 C 0.32 0.32 0.32 0.17 -0.04 29 3 662 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 2,301 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 1,778 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 1,803 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 1,185 0
30DEC26 32.00 C 0.14 0.15 0.14 0.03 0.00 30 4 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 269 0
30DEC26 35.00 C 0.10 0.10 0.10 0.01 0.00 30 2 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 393 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 188 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 303 0
30MAR27 14.50 C 0.00 0.00 0.00 6.54 - 39 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 6.03 -0.29 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.53 -0.31 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.08 -0.25 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.60 -0.22 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.19 -0.16 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.80 -0.17 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.33 -0.31 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.00 -0.28 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.68 -0.19 28 0 0 0
30MAR27 19.50 C 2.48 2.48 2.41 2.37 -0.21 28 35 35 +35
30MAR27 20.00 C 2.22 2.30 2.18 2.14 -0.15 28 70 125 +65
30MAR27 21.00 C 1.78 1.83 1.75 1.70 -0.18 29 65 553 +60
30MAR27 22.00 C 0.00 0.00 0.00 1.33 -0.16 28 0 339 0
30MAR27 23.00 C 0.00 0.00 0.00 1.03 -0.16 28 0 135 0
30MAR27 24.00 C 0.00 0.00 0.00 0.79 -0.14 28 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 0.61 -0.10 28 0 1,891 0
30MAR27 26.00 C 0.69 0.69 0.63 0.46 -0.08 28 13 6,336 -13
30MAR27 27.00 C 0.00 0.00 0.00 0.35 -0.07 28 0 8,356 0
30MAR27 28.00 C 0.44 0.44 0.44 0.26 -0.06 28 3 6,974 -3
30MAR27 29.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 375 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 524 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 904 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 198 0
29JUN27 14.50 C 0.00 0.00 0.00 6.54 - 34 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 6.03 -0.29 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.53 -0.36 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.18 -0.15 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.71 -0.18 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.32 -0.17 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.95 -0.18 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.63 -0.28 29 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 3.32 -0.27 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.05 -0.26 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.70 -0.32 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.47 -0.20 28 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 2.05 -0.19 29 0 2 0
29JUN27 22.00 C 1.69 1.69 1.69 1.70 -0.17 29 5 10 +5
29JUN27 23.00 C 0.00 0.00 0.00 1.41 -0.13 29 0 17 0
29JUN27 24.00 C 0.00 0.00 0.00 1.15 -0.12 29 0 50 0
29JUN27 25.00 C 1.03 1.03 1.03 1.00 -0.05 30 2 112 +2
29JUN27 26.00 C 0.88 0.88 0.88 0.81 -0.07 30 2 200 0
29JUN27 27.00 C 0.00 0.00 0.00 0.66 -0.08 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.53 -0.07 30 0 15 0
29JUN27 29.00 C 0.50 0.51 0.50 0.43 -0.05 30 5 14 +5
29JUN27 30.00 C 0.00 0.00 0.00 0.34 -0.05 30 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 12 0
29JUN27 34.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.05 0.00 30 0 25 0
TOTAL CALL 4,105 178,934 +1,748
26JUN26 14.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26JUN26 21.00 P 0.09 0.11 0.05 0.14 +0.04 0 152 0 -525
26JUN26 22.00 P 0.79 1.03 0.79 1.14 +0.33 0 174 0 -572
26JUN26 23.00 P 1.78 1.97 1.78 2.14 +0.31 0 121 0 -420
26JUN26 24.00 P 0.00 0.00 0.00 3.14 +0.28 0 0 0 -202
26JUN26 25.00 P 3.95 4.10 3.95 4.14 +0.25 0 13 0 -558
26JUN26 26.00 P 4.95 5.07 4.95 5.14 +0.26 0 11 0 -400
26JUN26 27.00 P 6.07 6.07 6.07 6.14 +0.26 0 1 0 -1
26JUN26 28.00 P 7.07 7.07 7.07 7.14 +0.27 0 5 0 -5
26JUN26 29.00 P 0.00 0.00 0.00 8.14 +0.28 0 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 9.14 +0.28 0 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 10.14 +0.25 0 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 11.14 +0.26 0 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 12.14 +0.28 0 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 13.14 +0.25 0 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 14.14 +0.28 0 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 15.14 +0.28 0 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 16.14 +0.26 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 274 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 256 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 238 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 221 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 205 0 20 0
29JUN26 14.00 P 0.01 0.01 0.01 0.01 0.00 189 10 81 -10
29JUN26 14.50 P 0.01 0.01 0.01 0.01 0.00 174 10 253 -10
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 160 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 146 0 70 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,203 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,428 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 532 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,537 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,735 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,130 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,291 0
29JUN26 20.00 P 0.02 0.02 0.02 0.02 +0.01 32 455 2,051 +455
29JUN26 21.00 P 0.12 0.25 0.11 0.30 +0.12 29 320 2,026 +3
29JUN26 22.00 P 0.80 1.10 0.76 1.14 +0.29 0 99 2,752 -35
29JUN26 23.00 P 1.78 2.10 1.78 2.14 +0.31 0 165 5,268 -72
29JUN26 24.00 P 3.00 3.09 2.90 3.14 +0.28 0 64 2,489 -26
29JUN26 25.00 P 4.07 4.07 3.87 4.14 +0.25 0 167 7,058 -1,306
29JUN26 26.00 P 4.66 5.03 4.66 5.14 +0.22 0 252 6,618 -272
29JUN26 27.00 P 5.72 6.10 5.68 6.14 +0.26 0 112 3,880 -673
29JUN26 28.00 P 0.00 0.00 0.00 7.14 +0.16 0 0 2,196 0
29JUN26 29.00 P 0.00 0.00 0.00 8.14 +0.13 0 0 1,240 0
29JUN26 30.00 P 0.00 0.00 0.00 9.14 +0.28 0 0 431 0
29JUN26 31.00 P 0.00 0.00 0.00 10.14 +0.22 0 0 1,775 -24
29JUN26 32.00 P 0.00 0.00 0.00 11.14 +0.26 0 0 101 0
29JUN26 33.00 P 0.00 0.00 0.00 12.14 +0.23 0 0 60 0
29JUN26 34.00 P 0.00 0.00 0.00 13.14 +0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.14 +0.24 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.14 +0.23 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.14 +0.23 0 0 14 0
29JUN26 38.00 P 0.00 0.00 0.00 17.14 +0.32 0 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 18.14 +0.34 0 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 19.14 +0.26 0 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 20.14 +0.24 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 21.14 +0.27 0 0 0 0
03JUL26 14.50 P 0.00 0.00 0.00 0.01 - 114 0 0 -
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 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 86 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
03JUL26 19.50 P 0.04 0.04 0.04 0.03 +0.01 33 50 50 +30
03JUL26 20.00 P 0.08 0.10 0.07 0.09 +0.03 33 183 214 +149
03JUL26 21.00 P 0.26 0.47 0.26 0.46 +0.15 33 773 1,278 +620
03JUL26 22.00 P 1.01 1.24 1.01 1.23 +0.29 38 154 346 -76
03JUL26 23.00 P 1.92 1.92 1.92 2.14 +0.29 0 40 71 +40
03JUL26 24.00 P 0.00 0.00 0.00 3.14 +0.28 0 0 1 0
03JUL26 25.00 P 4.00 4.00 4.00 4.14 +0.25 0 12 13 +12
03JUL26 26.00 P 4.95 4.95 4.95 5.14 +0.22 0 10 10 +10
03JUL26 27.00 P 0.00 0.00 0.00 6.14 +0.26 0 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 7.14 +0.16 0 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 8.14 +0.13 0 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 9.14 +0.28 0 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 10.14 +0.22 0 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 11.14 +0.26 0 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 12.14 +0.23 0 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 13.14 +0.24 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.50 P 0.03 0.03 0.03 0.01 0.00 35 4 104 +4
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 124 0
30JUL26 17.50 P 0.05 0.05 0.05 0.02 +0.01 30 180 240 +180
30JUL26 18.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 468 0
30JUL26 18.50 P 0.10 0.10 0.10 0.09 +0.04 31 30 188 +30
30JUL26 19.00 P 0.13 0.17 0.13 0.15 +0.05 30 167 715 +43
30JUL26 19.50 P 0.26 0.28 0.25 0.25 +0.08 30 95 805 +95
30JUL26 20.00 P 0.30 0.38 0.30 0.40 +0.11 30 22 925 +2
30JUL26 21.00 P 0.81 0.87 0.75 0.85 +0.19 31 261 1,866 +125
30JUL26 22.00 P 1.25 1.54 1.22 1.50 +0.26 32 12 1,855 -3
30JUL26 23.00 P 2.20 2.26 2.20 2.33 +0.32 34 52 1,616 -8
30JUL26 24.00 P 3.00 3.17 2.98 3.26 +0.35 39 106 2,525 +95
30JUL26 25.00 P 3.76 4.12 3.76 4.26 +0.36 46 55 2,354 +49
30JUL26 26.00 P 5.06 5.06 4.86 5.18 +0.26 45 16 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 6.14 +0.25 0 0 2,087 0
30JUL26 28.00 P 0.00 0.00 0.00 7.18 +0.20 56 0 2,132 0
30JUL26 29.00 P 0.00 0.00 0.00 8.17 +0.16 60 0 525 0
30JUL26 30.00 P 0.00 0.00 0.00 9.14 +0.25 0 0 431 0
30JUL26 31.00 P 0.00 0.00 0.00 10.16 +0.24 67 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 11.16 +0.28 71 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 12.14 +0.23 0 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 13.14 +0.24 0 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 14.14 +0.24 0 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 15.14 +0.23 0 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 16.16 +0.25 91 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 17.14 +0.32 0 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 18.14 +0.33 0 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 19.14 +0.26 0 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 20.14 +0.24 0 0 40 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 60 0
28AUG26 17.50 P 0.10 0.10 0.10 0.08 +0.02 30 30 34 +30
28AUG26 18.00 P 0.15 0.15 0.15 0.14 +0.04 30 7 157 +7
28AUG26 18.50 P 0.21 0.22 0.20 0.21 +0.05 30 105 593 +85
28AUG26 19.00 P 0.30 0.30 0.30 0.32 +0.08 30 2 163 0
28AUG26 19.50 P 0.40 0.40 0.40 0.46 +0.11 30 5 240 0
28AUG26 20.00 P 0.62 0.62 0.60 0.64 +0.14 30 8 590 +6
28AUG26 21.00 P 1.06 1.11 0.98 1.11 +0.20 31 491 1,937 +86
28AUG26 22.00 P 1.68 1.68 1.68 1.73 +0.25 31 2 3,047 -1
28AUG26 23.00 P 0.00 0.00 0.00 2.49 +0.29 32 0 2,159 0
28AUG26 24.00 P 0.00 0.00 0.00 3.36 +0.33 34 0 1,967 0
28AUG26 25.00 P 0.00 0.00 0.00 4.29 +0.34 37 5 3,069 0
28AUG26 26.00 P 5.28 5.28 5.28 5.28 +0.35 42 150 816 -150
28AUG26 27.00 P 6.25 6.25 6.25 6.25 +0.30 45 150 1,781 +48
28AUG26 28.00 P 7.22 7.22 7.22 7.22 +0.24 47 30 1,150 0
28AUG26 29.00 P 8.21 8.21 8.20 8.20 +0.19 50 300 1,098 +300
28AUG26 30.00 P 0.00 0.00 0.00 9.14 +0.25 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.16 +0.24 52 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 11.16 +0.28 56 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 12.14 +0.23 0 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 13.14 +0.24 0 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 14.14 +0.24 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 15.14 +0.23 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.16 +0.25 71 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.14 +0.28 0 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 18.14 +0.28 0 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 19.14 +0.26 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.14 +0.24 0 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 37 0
29SEP26 16.00 P 0.10 0.11 0.10 0.07 +0.01 28 11 638 +10
29SEP26 16.50 P 0.16 0.16 0.16 0.11 +0.02 28 2 498 +2
29SEP26 17.00 P 0.21 0.23 0.20 0.18 +0.04 28 600 772 +369
29SEP26 17.50 P 0.00 0.00 0.00 0.27 +0.06 28 0 1,367 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 +0.07 28 0 2,652 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 +0.09 28 0 787 0
29SEP26 19.00 P 0.73 0.73 0.73 0.72 +0.12 28 30 393 -30
29SEP26 19.50 P 0.00 0.00 0.00 0.93 +0.13 28 0 1,522 0
29SEP26 20.00 P 1.00 1.16 1.00 1.19 +0.16 28 253 1,535 +243
29SEP26 21.00 P 1.67 1.69 1.67 1.70 +0.14 26 91 9,174 +91
29SEP26 22.00 P 2.16 2.41 2.16 2.48 +0.21 28 69 2,206 -8
29SEP26 23.00 P 3.15 3.27 3.11 3.19 +0.16 23 114 7,691 +30
29SEP26 24.00 P 4.05 4.05 4.05 4.16 +0.28 27 30 1,031 0
29SEP26 25.00 P 4.96 4.98 4.95 4.95 +0.32 0 250 4,560 +220
29SEP26 26.00 P 0.00 0.00 0.00 5.95 +0.06 0 0 946 0
29SEP26 27.00 P 0.00 0.00 0.00 6.92 +0.23 0 0 814 0
29SEP26 28.00 P 0.00 0.00 0.00 7.97 +0.32 0 0 880 0
29SEP26 29.00 P 0.00 0.00 0.00 8.77 +0.15 0 0 1,527 0
29SEP26 30.00 P 0.00 0.00 0.00 9.72 +0.11 0 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 10.71 +0.14 0 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 11.88 +0.34 0 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 12.67 +0.13 0 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 13.66 +0.13 0 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 14.62 +0.10 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 15.61 +0.10 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.63 +0.14 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.59 +0.10 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.62 +0.14 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.58 +0.11 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 20.61 +0.13 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.60 +0.14 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 157 0
30DEC26 15.50 P 0.21 0.21 0.21 0.19 +0.03 29 100 280 0
30DEC26 16.00 P 0.24 0.24 0.24 0.26 +0.04 29 9 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 +0.05 28 0 728 0
30DEC26 17.00 P 0.00 0.00 0.00 0.44 +0.06 28 0 603 0
30DEC26 17.50 P 0.00 0.00 0.00 0.56 +0.07 28 0 567 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 +0.09 28 0 496 0
30DEC26 18.50 P 0.00 0.00 0.00 0.89 +0.11 28 0 671 0
30DEC26 19.00 P 1.02 1.02 1.02 1.08 +0.11 28 95 636 0
30DEC26 19.50 P 0.00 0.00 0.00 1.31 +0.14 28 0 222 0
30DEC26 20.00 P 1.48 1.48 1.48 1.56 +0.16 28 88 5,368 -86
30DEC26 21.00 P 0.00 0.00 0.00 2.14 +0.19 28 0 1,216 0
30DEC26 22.00 P 2.75 2.75 2.75 2.81 +0.20 27 67 1,206 +36
30DEC26 23.00 P 0.00 0.00 0.00 3.52 +0.19 27 0 1,225 0
30DEC26 24.00 P 0.00 0.00 0.00 4.40 +0.31 28 0 1,146 0
30DEC26 25.00 P 0.00 0.00 0.00 5.26 +0.26 28 0 1,857 0
30DEC26 26.00 P 6.00 6.00 6.00 6.05 +0.16 20 1 939 0
30DEC26 27.00 P 0.00 0.00 0.00 7.07 +0.30 25 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 8.02 +0.34 21 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 8.97 +0.26 0 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 9.82 +0.21 0 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 10.88 +0.29 0 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 11.88 +0.31 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 12.84 +0.29 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 13.85 +0.32 0 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 14.84 +0.32 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.83 +0.32 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 16.82 +0.33 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.78 +0.29 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.77 +0.29 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.76 +0.29 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.77 +0.29 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.76 +0.30 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 - 28 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 +0.05 27 0 324 0
30MAR27 17.00 P 0.00 0.00 0.00 0.62 +0.06 27 0 35 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 +0.07 27 0 4 0
30MAR27 18.00 P 0.89 0.89 0.89 0.93 +0.08 27 1 237 +1
30MAR27 18.50 P 1.01 1.01 1.01 1.12 +0.09 27 5 143 +5
30MAR27 19.00 P 0.00 0.00 0.00 1.32 +0.10 27 0 104 0
30MAR27 19.50 P 0.00 0.00 0.00 1.55 +0.11 27 0 95 0
30MAR27 20.00 P 1.67 1.67 1.67 1.80 +0.13 27 10 335 0
30MAR27 21.00 P 0.00 0.00 0.00 2.37 +0.17 27 0 197 0
30MAR27 22.00 P 0.00 0.00 0.00 3.04 +0.20 27 0 891 0
30MAR27 23.00 P 0.00 0.00 0.00 3.83 +0.28 28 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 4.44 +0.12 25 0 291 0
30MAR27 25.00 P 0.00 0.00 0.00 5.29 +0.18 25 0 1,391 0
30MAR27 26.00 P 0.00 0.00 0.00 6.15 +0.20 24 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 7.07 +0.18 22 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 8.02 +0.22 19 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 8.97 +0.26 0 0 316 0
30MAR27 30.00 P 9.86 9.86 9.86 9.96 +0.29 0 19 48 -12
30MAR27 31.00 P 0.00 0.00 0.00 10.91 +0.28 0 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 11.88 +0.29 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 12.85 +0.30 0 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 13.85 +0.31 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.84 +0.31 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.83 +0.31 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.82 +0.31 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.78 +0.29 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.77 +0.28 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.76 +0.29 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.77 +0.29 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 21.76 +0.29 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 - 30 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 0.42 +0.05 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.53 +0.07 30 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.65 +0.08 30 0 9 0
29JUN27 16.50 P 0.70 0.70 0.70 0.79 +0.09 30 1 131 +1
29JUN27 17.00 P 0.00 0.00 0.00 0.93 +0.07 29 0 151 0
29JUN27 17.50 P 0.00 0.00 0.00 1.10 +0.08 30 0 18 0
29JUN27 18.00 P 1.20 1.20 1.20 1.31 +0.13 30 5 9 +5
29JUN27 18.50 P 0.00 0.00 0.00 1.52 +0.12 30 0 97 0
29JUN27 19.00 P 0.00 0.00 0.00 1.76 +0.14 30 0 78 0
29JUN27 19.50 P 0.00 0.00 0.00 2.01 +0.14 30 0 0 0
29JUN27 20.00 P 2.19 2.19 2.19 2.28 +0.16 30 5 59 +5
29JUN27 21.00 P 2.65 2.88 2.65 2.86 +0.18 30 11 80 +10
29JUN27 22.00 P 0.00 0.00 0.00 3.52 +0.20 31 0 121 0
29JUN27 23.00 P 0.00 0.00 0.00 4.24 +0.24 31 0 23 0
29JUN27 24.00 P 0.00 0.00 0.00 4.94 +0.19 31 0 135 0
29JUN27 25.00 P 0.00 0.00 0.00 5.70 +0.15 30 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 6.52 +0.13 30 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.38 +0.13 30 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 8.29 +0.17 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.18 +0.17 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.09 +0.18 28 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 10.99 +0.18 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.92 +0.18 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.85 +0.19 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.85 +0.25 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.85 +0.31 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.84 +0.28 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.82 +0.29 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.79 +0.30 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 18.78 +0.29 0 0 31 0
TOTAL PUT 7,505 188,425 -1,953
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 0.00 334 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.04 -0.01 258 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.02 0.00 271 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 491 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 541 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 585 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 625 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 661 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 694 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 725 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.001,758 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.001,102 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 759 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 524 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 -0.01 258 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 272 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.09 0.00 286 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.18 0.00 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$ 12.17
29JUN26 8.50 C 0.00 0.00 0.00 3.67 -0.46 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.43 -0.45 166 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.18 -0.45 153 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 -0.46 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.68 -0.45 129 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.42 -0.46 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.17 -0.46 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.67 -0.46 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.17 -0.46 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.70 -0.43 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.26 -0.39 36 0 16 0
29JUN26 12.50 C 0.03 0.05 0.03 0.05 -0.14 36 8 111 -2
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 141 0
29JUN26 13.50 C 0.01 0.01 0.01 0.01 0.00 62 4 306 -4
29JUN26 14.00 C 0.01 0.01 0.01 0.01 0.00 80 4 1,044 -4
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 849 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 542 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 795 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,305 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 153 0 367 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 166 0 994 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 178 0 700 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 189 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 200 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 211 0 220 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 221 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 232 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 251 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 269 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 3.69 -0.44 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.46 -0.42 55 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.20 -0.44 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.96 -0.42 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.73 -0.40 50 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.49 -0.39 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.25 -0.38 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.78 -0.35 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.36 -0.27 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.03 -0.16 42 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 0.72 -0.13 41 0 247 0
30JUL26 12.50 C 0.52 0.52 0.52 0.48 -0.10 41 5 126 +5
30JUL26 13.00 C 0.30 0.30 0.30 0.32 -0.06 41 2 87 0
30JUL26 13.50 C 0.21 0.21 0.19 0.20 -0.04 41 8 68 -6
30JUL26 14.00 C 0.11 0.11 0.11 0.12 -0.02 41 10 303 0
30JUL26 14.50 C 0.07 0.08 0.07 0.07 -0.01 41 110 303 +95
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 398 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 252 0
30JUL26 16.00 C 0.02 0.02 0.02 0.01 -0.01 41 30 195 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 406 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 102 0
28AUG26 9.00 C 0.00 0.00 0.00 3.26 - 46 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 3.04 -0.34 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.80 -0.33 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.54 -0.34 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.31 -0.32 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.91 -0.22 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.53 -0.16 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.22 -0.12 41 0 0 0
28AUG26 12.00 C 0.89 0.89 0.89 0.94 -0.12 41 15 17 0
28AUG26 12.50 C 0.00 0.00 0.00 0.70 -0.10 40 0 15 0
28AUG26 13.00 C 0.48 0.48 0.48 0.52 -0.07 40 6 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.38 -0.06 41 0 188 0
28AUG26 14.00 C 0.26 0.27 0.26 0.27 -0.04 41 25 44 +5
28AUG26 14.50 C 0.20 0.20 0.20 0.19 -0.03 41 15 121 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 185 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 177 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 42 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 42 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 3.73 -0.40 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.50 -0.38 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.27 -0.37 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.08 -0.30 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.81 -0.32 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.59 -0.30 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.38 -0.26 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.98 -0.17 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.62 -0.22 39 0 20 0
29SEP26 11.50 C 1.27 1.28 1.27 1.33 -0.19 40 30 799 +30
29SEP26 12.00 C 0.00 0.00 0.00 1.05 -0.15 39 0 865 0
29SEP26 12.50 C 0.00 0.00 0.00 0.82 -0.14 39 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.64 -0.12 40 0 97 0
29SEP26 13.50 C 0.46 0.46 0.46 0.48 -0.11 39 55 189 +40
29SEP26 14.00 C 0.35 0.35 0.35 0.36 -0.09 39 8 159 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.08 39 0 148 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.07 39 0 636 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.06 39 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.05 39 0 88 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 175 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 3.79 -0.34 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.56 -0.32 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 -0.29 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.13 -0.31 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.94 -0.29 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.73 -0.21 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.55 -0.20 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.19 -0.21 38 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 1.84 -0.30 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.56 -0.28 37 0 30 0
30DEC26 12.00 C 1.36 1.36 1.36 1.35 -0.17 38 15 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.13 -0.17 38 0 585 0
30DEC26 13.00 C 0.96 0.96 0.96 0.94 -0.15 37 5 248 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 -0.13 37 0 140 0
30DEC26 14.00 C 0.00 0.00 0.00 0.64 -0.13 37 0 79 0
30DEC26 14.50 C 0.55 0.55 0.55 0.53 -0.11 37 55 133 +55
30DEC26 15.00 C 0.00 0.00 0.00 0.43 -0.11 37 0 131 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.10 37 0 200 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.09 37 0 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.06 37 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.05 37 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.89 -0.33 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.68 -0.22 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.49 -0.21 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.30 -0.21 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.11 -0.21 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.93 -0.21 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.76 -0.21 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.43 -0.21 38 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.13 -0.21 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.86 -0.20 37 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.63 -0.24 37 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.42 -0.16 37 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.25 -0.13 37 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.05 -0.15 37 0 67 0
30MAR27 14.00 C 0.91 0.91 0.91 0.94 -0.10 37 15 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.80 -0.12 37 0 72 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.12 37 0 107 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 -0.11 37 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 -0.10 37 0 99 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.09 37 0 97 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 -0.07 37 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 -0.07 37 0 104 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.06 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 222 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 96 0
29JUN27 9.00 C 0.00 0.00 0.00 3.63 - 37 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 3.45 -0.37 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.28 -0.37 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.12 -0.35 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.96 -0.34 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.67 -0.23 37 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.38 -0.24 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.12 -0.23 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.89 -0.22 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.73 -0.16 38 0 15 0
29JUN27 13.00 C 1.45 1.45 1.45 1.56 -0.13 38 5 5 +5
29JUN27 13.50 C 0.00 0.00 0.00 1.39 -0.12 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.22 -0.13 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.03 -0.17 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.96 -0.11 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.86 -0.08 38 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 -0.08 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.67 -0.07 38 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 0.58 -0.08 38 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.52 -0.07 38 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.46 -0.05 38 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 0.41 -0.07 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 -0.06 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 -0.05 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 -0.06 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
TOTAL CALL 430 24,118 +219
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29JUN26 11.00 P 0.01 0.01 0.01 0.01 0.00 63 20 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 340 0
29JUN26 12.00 P 0.13 0.13 0.11 0.09 +0.03 37 16 481 -11
29JUN26 12.50 P 0.40 0.40 0.40 0.37 +0.11 34 1 1,206 -1
29JUN26 13.00 P 0.87 0.87 0.84 0.83 +0.19 0 2 966 -2
29JUN26 13.50 P 0.00 0.00 0.00 1.37 +0.26 85 0 471 -202
29JUN26 14.00 P 0.00 0.00 0.00 1.88 +0.21 112 0 257 -377
29JUN26 14.50 P 0.00 0.00 0.00 2.39 +0.26 139 0 214 -564
29JUN26 15.00 P 2.95 2.95 2.95 2.89 +0.20 158 2 717 -5
29JUN26 15.50 P 3.50 3.65 3.31 3.33 +0.19 0 15 566 -25
29JUN26 16.00 P 0.00 0.00 0.00 3.87 +0.24 178 0 452 -51
29JUN26 16.50 P 0.00 0.00 0.00 4.33 +0.15 0 0 17 -53
29JUN26 17.00 P 4.93 4.93 4.93 4.83 +0.15 0 30 86 -31
29JUN26 17.50 P 0.00 0.00 0.00 5.33 +0.20 0 0 0 -46
29JUN26 18.00 P 0.00 0.00 0.00 5.83 +0.16 0 0 15 -17
29JUN26 18.50 P 0.00 0.00 0.00 6.33 +0.15 0 0 0 -1
29JUN26 19.00 P 0.00 0.00 0.00 6.83 +0.15 0 0 0 -15
29JUN26 19.50 P 0.00 0.00 0.00 7.33 +0.15 0 0 0 -15
29JUN26 20.00 P 0.00 0.00 0.00 7.83 +0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.83 +0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.88 +0.21 341 0 80 -165
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 41 0 86 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 37 0
30JUL26 10.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 130 0
30JUL26 11.00 P 0.20 0.20 0.20 0.17 +0.04 41 20 228 0
30JUL26 11.50 P 0.32 0.32 0.32 0.31 +0.07 41 4 553 0
30JUL26 12.00 P 0.50 0.55 0.50 0.50 +0.08 40 21 1,149 +21
30JUL26 12.50 P 0.71 0.79 0.71 0.77 +0.13 40 17 1,064 +15
30JUL26 13.00 P 1.17 1.17 1.17 1.10 +0.14 40 20 302 +20
30JUL26 13.50 P 0.00 0.00 0.00 1.49 +0.17 40 0 266 0
30JUL26 14.00 P 2.00 2.00 2.00 1.92 +0.19 41 2 222 -2
30JUL26 14.50 P 0.00 0.00 0.00 2.39 +0.17 44 0 204 0
30JUL26 15.00 P 2.88 2.88 2.88 2.89 +0.20 50 10 233 -10
30JUL26 15.50 P 3.43 3.43 3.43 3.33 +0.19 0 15 136 -15
30JUL26 16.00 P 0.00 0.00 0.00 3.87 +0.24 57 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 4.36 +0.18 60 0 185 0
30JUL26 17.00 P 4.91 4.91 4.91 4.83 +0.15 0 30 15 -56
30JUL26 17.50 P 0.00 0.00 0.00 5.33 +0.20 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.83 +0.16 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.33 +0.15 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.83 +0.15 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.33 +0.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.83 +0.15 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.83 +0.16 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.88 +0.21 108 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
28AUG26 9.25 P 0.07 0.07 0.07 0.04 +0.01 41 28 28 +28
28AUG26 9.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.08 +0.02 41 0 12 0
28AUG26 10.00 P 0.13 0.13 0.13 0.11 +0.03 41 38 42 +38
28AUG26 10.50 P 0.00 0.00 0.00 0.19 +0.04 40 0 4 0
28AUG26 11.00 P 0.33 0.33 0.33 0.32 +0.06 41 2 132 +2
28AUG26 11.50 P 0.51 0.51 0.51 0.48 +0.07 40 41 142 +41
28AUG26 12.00 P 0.71 0.71 0.71 0.69 +0.09 39 32 96 +32
28AUG26 12.50 P 0.89 0.96 0.89 0.96 +0.12 39 16 139 +16
28AUG26 13.00 P 1.28 1.28 1.28 1.28 +0.15 40 10 200 +10
28AUG26 13.50 P 1.68 1.68 1.68 1.59 +0.11 37 2 117 +2
28AUG26 14.00 P 0.00 0.00 0.00 2.08 +0.27 43 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 2.51 +0.20 44 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.95 +0.20 44 0 160 0
28AUG26 15.50 P 3.37 3.37 3.37 3.37 +0.16 40 10 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.89 +0.23 47 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 4.36 +0.18 46 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 4.84 +0.16 45 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 5.33 +0.18 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.83 +0.16 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.34 +0.16 54 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.83 +0.15 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.33 +0.15 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.83 +0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.83 +0.16 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.88 +0.21 83 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 1 0
29SEP26 9.00 P 0.12 0.12 0.12 0.07 +0.02 39 62 44 -38
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.03 39 0 91 0
29SEP26 9.50 P 0.17 0.17 0.17 0.13 +0.03 39 12 156 +12
29SEP26 9.75 P 0.00 0.00 0.00 0.17 +0.04 39 0 223 0
29SEP26 10.00 P 0.25 0.25 0.25 0.22 +0.06 39 6 264 +6
29SEP26 10.50 P 0.37 0.37 0.37 0.34 +0.08 39 6 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 +0.10 39 0 391 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 +0.12 38 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 +0.15 38 0 1,223 0
29SEP26 12.50 P 0.00 0.00 0.00 1.22 +0.17 38 0 385 0
29SEP26 13.00 P 1.58 1.58 1.58 1.55 +0.20 38 30 316 +30
29SEP26 13.50 P 0.00 0.00 0.00 1.92 +0.23 39 0 346 0
29SEP26 14.00 P 0.00 0.00 0.00 2.34 +0.28 40 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 +0.29 40 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 3.19 +0.30 41 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 3.63 +0.29 41 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 +0.29 42 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.56 +0.27 41 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 5.04 +0.26 42 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 5.53 +0.25 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.01 +0.22 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.49 +0.22 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.98 +0.21 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.44 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.97 +0.22 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.95 +0.20 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.94 +0.24 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.03 37 0 46 0
30DEC26 8.75 P 0.20 0.20 0.20 0.15 +0.04 37 1 41 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.05 37 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.06 37 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.07 37 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 +0.08 37 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 +0.10 37 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.57 +0.11 37 0 50 0
30DEC26 11.00 P 0.71 0.71 0.71 0.75 +0.12 37 10 104 +6
30DEC26 11.50 P 0.00 0.00 0.00 0.96 +0.13 36 0 554 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.16 37 0 188 0
30DEC26 12.50 P 0.00 0.00 0.00 1.47 +0.15 35 0 155 0
30DEC26 13.00 P 0.00 0.00 0.00 1.84 +0.22 37 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 2.19 +0.24 37 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.57 +0.27 38 0 173 0
30DEC26 14.50 P 2.98 2.98 2.98 2.85 +0.17 34 30 80 +30
30DEC26 15.00 P 0.00 0.00 0.00 3.37 +0.29 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.80 +0.30 39 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 4.23 +0.29 38 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.69 +0.30 39 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 5.13 +0.28 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.60 +0.27 39 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 6.08 +0.26 40 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.55 +0.23 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.04 +0.22 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.51 +0.21 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.00 +0.23 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.97 +0.22 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.96 +0.24 42 0 0 0
30MAR27 8.50 P 0.27 0.27 0.27 0.22 +0.05 37 4 1 -4
30MAR27 8.75 P 0.00 0.00 0.00 0.27 +0.06 37 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 +0.07 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 +0.07 37 0 79 0
30MAR27 9.50 P 0.43 0.43 0.43 0.43 +0.07 36 1 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 +0.08 36 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 +0.08 36 0 36 0
30MAR27 10.50 P 0.70 0.70 0.70 0.74 +0.09 36 1 101 +1
30MAR27 11.00 P 0.00 0.00 0.00 0.94 +0.11 36 0 99 0
30MAR27 11.50 P 0.00 0.00 0.00 1.17 +0.12 36 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 1.43 +0.14 36 0 164 0
30MAR27 12.50 P 0.00 0.00 0.00 1.72 +0.16 36 0 531 0
30MAR27 13.00 P 0.00 0.00 0.00 2.04 +0.19 36 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 2.38 +0.20 36 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.74 +0.23 37 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 3.13 +0.25 37 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.52 +0.26 37 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.93 +0.26 37 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 4.35 +0.27 37 0 132 0
30MAR27 16.50 P 0.00 0.00 0.00 4.78 +0.26 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.22 +0.26 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.67 +0.24 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 6.13 +0.24 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.61 +0.24 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.08 +0.22 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.53 +0.23 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.01 +0.20 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.97 +0.20 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.96 +0.24 37 0 0 0
29JUN27 9.00 P 0.47 0.47 0.47 0.46 - 37 1 1 -
29JUN27 9.25 P 0.00 0.00 0.00 0.54 +0.09 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.61 +0.09 38 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.68 +0.09 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.77 +0.10 37 0 0 0
29JUN27 10.50 P 0.96 0.96 0.96 0.96 +0.11 37 60 60 +60
29JUN27 11.00 P 1.14 1.17 1.14 1.16 +0.10 37 82 84 +76
29JUN27 11.50 P 0.00 0.00 0.00 1.42 +0.14 37 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.63 +0.10 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.96 +0.16 37 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 2.27 +0.17 37 0 60 0
29JUN27 13.50 P 0.00 0.00 0.00 2.58 +0.16 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.93 +0.17 37 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 3.30 +0.19 37 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.70 +0.21 38 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 4.07 +0.20 37 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 4.48 +0.20 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.90 +0.21 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.34 +0.22 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.77 +0.21 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.22 +0.33 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.67 +0.30 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.13 +0.27 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.60 +0.30 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.07 +0.26 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.02 +0.25 37 0 0 0
TOTAL PUT 710 25,896 -1,259
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$ 13.16
29JUN26 8.75 C 0.00 0.00 0.00 4.41 -0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.91 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.66 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.41 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.67 -0.04 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 4 0
29JUN26 13.50 C 0.02 0.02 0.02 0.03 -0.02 28 15 136 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 1 21 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 113 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 997 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 632 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 300 0
29JUN26 16.50 C 0.01 0.01 0.01 0.01 0.00 118 4 225 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 131 0 378 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 143 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 155 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 177 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 198 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 218 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.93 - 0 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 3.66 -0.06 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.44 -0.04 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.19 -0.05 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.19 -0.07 22 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.72 -0.05 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.32 -0.01 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.58 -0.04 29 0 1 0
30JUL26 13.50 C 0.35 0.35 0.35 0.36 -0.02 30 10 13 +10
30JUL26 14.00 C 0.17 0.23 0.17 0.20 -0.03 30 24 22 +1
30JUL26 14.50 C 0.14 0.14 0.14 0.11 -0.02 31 1 168 -1
30JUL26 15.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 330 0
30JUL26 15.50 C 0.06 0.06 0.06 0.03 0.00 32 1 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 18 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.96 - 36 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.47 -0.06 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.19 -0.08 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.72 -0.07 26 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.25 -0.05 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.84 -0.05 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.45 -0.04 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.11 0.00 32 0 0 0
28AUG26 13.00 C 0.74 0.74 0.74 0.82 -0.01 32 15 15 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.59 -0.01 32 0 13 0
28AUG26 14.00 C 0.00 0.00 0.00 0.42 -0.02 33 0 21 0
28AUG26 14.50 C 0.28 0.28 0.28 0.28 -0.02 32 53 254 0
28AUG26 15.00 C 0.17 0.17 0.17 0.18 -0.02 32 1 47 +1
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 21 0
28AUG26 16.00 C 0.12 0.12 0.12 0.07 -0.01 32 180 266 +180
28AUG26 16.50 C 0.00 0.00 0.00 0.05 0.00 33 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 33 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.46 -0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.21 -0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.05 0.00 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.75 -0.07 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.47 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.25 -0.08 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.80 -0.07 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.35 -0.07 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.93 -0.03 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.56 -0.03 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.25 0.00 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.97 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.74 -0.01 33 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.55 -0.01 33 0 265 0
29SEP26 14.50 C 0.43 0.43 0.42 0.39 -0.02 33 50 132 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 0.00 33 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 172 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 33 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 4.05 -0.04 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.76 -0.06 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.52 -0.07 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.29 -0.08 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 -0.06 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 -0.05 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.72 -0.05 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 -0.05 32 60 62 +60
30DEC26 13.00 C 0.00 0.00 0.00 1.21 -0.05 33 60 60 +55
30DEC26 13.50 C 0.00 0.00 0.00 0.96 -0.04 32 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 -0.07 32 0 22 0
30DEC26 14.50 C 0.72 0.72 0.72 0.65 -0.04 32 6 105 0
30DEC26 15.00 C 0.60 0.65 0.60 0.52 -0.03 32 16 436 +16
30DEC26 15.50 C 0.00 0.00 0.00 0.41 -0.03 32 0 73 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 -0.03 32 0 287 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 4.05 - 35 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 3.83 -0.06 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.60 -0.07 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.40 -0.06 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 -0.06 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 -0.04 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.32 -0.05 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.02 +0.02 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.71 -0.02 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.52 +0.02 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.30 -0.02 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 -0.02 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.96 -0.01 33 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 -0.02 33 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 0.69 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.58 -0.01 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.01 33 0 36 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 -0.01 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 0.00 33 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 0.00 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 0.00 33 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 0.00 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 0.00 33 0 189 0
30MAR27 21.00 C 0.22 0.22 0.22 0.10 0.00 33 11 31 +9
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 33 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 4.12 - 34 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 3.91 -0.05 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.71 -0.05 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.52 -0.05 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.15 -0.04 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.81 -0.04 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.50 -0.04 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.21 -0.04 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.96 -0.03 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.73 -0.05 33 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.53 -0.02 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.42 +0.01 34 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.25 +0.01 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.10 +0.01 34 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 0.96 0.00 34 0 9 0
29JUN27 16.00 C 0.00 0.00 0.00 0.84 0.00 34 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.74 0.00 34 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.64 0.00 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.56 0.00 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 +0.01 34 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 0.00 34 0 27 0
TOTAL CALL 508 8,230 +361
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 180 0 58 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 168 0 44 0
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 0.00 145 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 228 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 13.00 P 0.13 0.18 0.13 0.06 -0.03 26 81 212 +17
29JUN26 13.50 P 0.50 0.53 0.50 0.37 +0.02 29 2 331 -1
29JUN26 14.00 P 1.10 1.10 1.00 0.84 +0.04 0 3 333 -3
29JUN26 14.50 P 0.00 0.00 0.00 1.34 +0.04 0 0 385 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 +0.04 0 0 381 0
29JUN26 15.50 P 0.00 0.00 0.00 2.37 +0.05 112 0 300 -84
29JUN26 16.00 P 0.00 0.00 0.00 2.93 +0.09 162 0 7 0
29JUN26 16.50 P 0.00 0.00 0.00 3.41 +0.07 170 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 +0.04 167 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 +0.09 214 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.93 +0.09 229 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.37 +0.03 199 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.87 +0.03 212 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.43 +0.09 273 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.91 +0.08 271 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.90 +0.04 288 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.87 +0.07 279 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 - 54 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 0.02 0.00 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 0.00 31 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.10 0.00 31 0 167 0
30JUL26 12.50 P 0.26 0.26 0.26 0.21 0.00 30 3 123 0
30JUL26 13.00 P 0.46 0.46 0.46 0.40 0.00 30 4 136 -4
30JUL26 13.50 P 0.68 0.68 0.68 0.66 -0.02 30 50 302 +50
30JUL26 14.00 P 1.09 1.09 1.09 1.01 +0.02 30 1 449 0
30JUL26 14.50 P 0.00 0.00 0.00 1.41 +0.02 29 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.87 +0.03 31 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 2.39 +0.05 40 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.93 +0.09 51 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 3.41 +0.07 54 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.91 +0.07 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.43 +0.08 67 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.93 +0.09 72 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.41 +0.07 73 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.91 +0.06 77 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.43 +0.08 85 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.91 +0.08 86 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 - 39 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 0.00 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.24 0.00 32 0 26 0
28AUG26 12.50 P 0.45 0.46 0.45 0.40 0.00 33 20 42 +20
28AUG26 13.00 P 0.00 0.00 0.00 0.59 -0.02 31 0 366 0
28AUG26 13.50 P 0.00 0.00 0.00 0.88 0.00 33 0 434 0
28AUG26 14.00 P 0.00 0.00 0.00 1.21 0.00 33 0 386 0
28AUG26 14.50 P 0.00 0.00 0.00 1.56 +0.02 32 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 2.02 +0.08 36 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 2.47 +0.05 37 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.95 +0.07 41 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 3.42 +0.06 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.91 +0.04 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.43 +0.08 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.93 +0.09 55 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.41 +0.06 56 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.91 +0.06 59 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.43 +0.08 65 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.91 +0.08 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 33 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 0.10 0.10 0.10 0.06 0.00 33 15 621 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 0.00 32 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 103 0
29SEP26 11.50 P 0.32 0.32 0.32 0.31 +0.02 32 4 93 +4
29SEP26 12.00 P 0.50 0.50 0.50 0.49 +0.03 33 15 98 +15
29SEP26 12.50 P 0.00 0.00 0.00 0.67 +0.02 32 0 68 0
29SEP26 13.00 P 0.00 0.00 0.00 0.91 +0.01 31 0 216 0
29SEP26 13.50 P 0.00 0.00 0.00 1.21 -0.01 31 0 262 0
29SEP26 14.00 P 0.00 0.00 0.00 1.56 +0.02 31 0 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.93 0.00 31 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 2.35 +0.05 31 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 +0.06 31 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 3.22 +0.06 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.68 +0.03 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.15 +0.05 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 +0.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.58 +0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.07 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.56 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.04 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.96 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.95 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.01 32 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 0.00 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 0.00 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 -0.01 31 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 0.00 31 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 0.95 0.00 31 61 79 +1
30DEC26 13.00 P 1.23 1.23 1.23 1.22 +0.02 31 61 177 +51
30DEC26 13.50 P 0.00 0.00 0.00 1.52 +0.04 32 0 163 0
30DEC26 14.00 P 0.00 0.00 0.00 1.87 +0.05 32 0 234 0
30DEC26 14.50 P 0.00 0.00 0.00 2.24 +0.05 33 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.62 +0.04 33 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 3.03 +0.05 34 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 3.46 +0.06 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.89 +0.06 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.33 +0.05 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.80 +0.07 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.26 +0.07 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.72 +0.06 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.19 +0.06 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.65 +0.05 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.15 +0.07 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.09 +0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.07 +0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 - 33 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 +0.01 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.01 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.02 32 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.75 +0.02 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.96 +0.02 32 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 1.19 +0.02 32 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 1.47 +0.02 32 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.72 +0.03 32 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.04 +0.04 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.41 +0.04 32 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.78 +0.04 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 3.17 +0.03 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.59 +0.05 33 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 4.00 +0.04 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.43 +0.04 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.87 +0.04 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.33 +0.06 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.79 +0.07 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.24 +0.06 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.71 +0.06 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.18 +0.06 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.13 +0.06 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.11 +0.07 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 - 34 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.41 +0.02 34 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.47 +0.01 34 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.59 -0.01 33 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.77 +0.02 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.97 +0.02 33 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 1.18 +0.01 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.45 +0.08 34 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.72 +0.04 34 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 2.00 +0.03 34 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 2.34 +0.03 34 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.69 +0.03 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 3.07 +0.05 35 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.45 +0.05 35 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.85 +0.06 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.26 +0.07 36 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.67 +0.07 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.09 +0.07 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.52 +0.07 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.96 +0.07 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.40 +0.07 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.82 +0.05 35 0 0 0
TOTAL PUT 320 13,642 +66
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$ 12.58
29JUN26 7.75 C 0.00 0.00 0.00 4.83 -0.08 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.33 -0.08 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.83 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.58 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.08 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.08 -0.08 0 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.58 -0.08 0 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.08 -0.08 0 0 515 0
29JUN26 12.00 C 0.00 0.00 0.00 0.59 -0.08 31 0 1,285 0
29JUN26 12.50 C 0.03 0.03 0.03 0.18 -0.07 29 100 991 -69
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 881 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 271 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 648 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.35 -0.08 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.85 -0.08 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.35 -0.09 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.11 -0.08 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.86 -0.08 36 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 2.58 -0.11 0 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.09 -0.11 0 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 1.60 -0.12 0 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.19 -0.08 28 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 0.81 -0.07 29 0 332 0
30JUL26 12.50 C 0.43 0.43 0.35 0.49 -0.06 28 4 251 -4
30JUL26 13.00 C 0.28 0.28 0.19 0.28 -0.04 28 95 518 -20
30JUL26 13.50 C 0.12 0.16 0.12 0.14 -0.04 28 16 804 +6
30JUL26 14.00 C 0.07 0.07 0.07 0.07 -0.02 29 8 492 +8
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 125 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 31 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.12 -0.08 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.87 -0.08 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.63 -0.08 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.38 -0.08 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.13 -0.06 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.89 -0.05 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.65 -0.04 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.76 -0.05 32 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.39 -0.01 33 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 0.98 -0.06 29 0 205 0
28AUG26 12.50 C 0.74 0.74 0.74 0.70 -0.04 30 2 52 0
28AUG26 13.00 C 0.00 0.00 0.00 0.48 -0.03 30 0 298 0
28AUG26 13.50 C 0.00 0.00 0.00 0.32 -0.03 30 0 173 0
28AUG26 14.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 135 0
28AUG26 14.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 223 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 0.00 31 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 0.00 31 0 29 0
28AUG26 16.00 C 0.04 0.04 0.04 0.03 0.00 32 51 51 +51
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.13 -0.08 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.88 -0.08 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.68 -0.03 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.38 -0.08 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.13 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.89 -0.05 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.65 -0.04 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.19 -0.04 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.76 -0.09 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.39 -0.07 29 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.05 -0.06 29 0 182 0
29SEP26 12.50 C 0.65 0.65 0.65 0.78 -0.04 29 25 1,940 +25
29SEP26 13.00 C 0.00 0.00 0.00 0.57 -0.02 29 0 229 0
29SEP26 13.50 C 0.40 0.40 0.40 0.40 -0.02 29 35 228 +35
29SEP26 14.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 142 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 75 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 0.00 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 31 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.37 -0.09 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.13 -0.08 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.88 -0.08 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.68 -0.04 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.38 -0.08 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.17 -0.02 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.90 -0.06 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.66 -0.07 22 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.26 -0.06 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.87 -0.14 25 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.54 -0.13 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.25 -0.12 26 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 -0.10 26 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 -0.05 27 0 159 0
30DEC26 13.50 C 0.52 0.52 0.52 0.63 -0.05 27 15 84 +4
30DEC26 14.00 C 0.00 0.00 0.00 0.48 -0.05 27 0 41 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.03 27 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.03 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.40 -0.08 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.16 -0.08 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.93 -0.03 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.68 -0.04 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.39 -0.08 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.18 -0.08 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.98 -0.08 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.79 -0.08 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.42 -0.08 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.15 -0.08 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.78 -0.13 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.51 -0.12 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.30 -0.07 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 -0.10 27 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 0.87 -0.06 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.72 -0.05 27 0 71 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 -0.05 27 0 129 0
30MAR27 15.00 C 0.00 0.00 0.00 0.50 -0.02 28 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.04 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.03 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.26 -0.07 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.05 -0.06 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.84 -0.06 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.63 -0.06 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.43 -0.06 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.24 -0.05 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.05 -0.05 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.69 -0.04 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.29 -0.11 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.01 -0.09 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.74 -0.08 27 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.50 -0.02 27 0 186 0
29JUN27 13.00 C 0.00 0.00 0.00 1.29 -0.02 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.11 -0.01 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 0.94 0.00 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.81 +0.01 28 0 45 0
29JUN27 15.00 C 0.00 0.00 0.00 0.68 0.00 28 0 88 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 0.00 28 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.48 0.00 28 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 0.00 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.28 +0.01 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 0.00 28 0 30 0
TOTAL CALL 351 17,638 +36
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 242 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 213 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 186 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 173 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 161 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 149 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 167 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,232 0
29JUN26 11.00 P 0.02 0.02 0.02 0.01 0.00 79 15 1,858 0
29JUN26 11.50 P 0.01 0.01 0.01 0.01 0.00 56 2 2,367 0
29JUN26 12.00 P 0.02 0.04 0.01 0.01 0.00 33 164 582 -84
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 1,328 0
29JUN26 13.00 P 0.00 0.00 0.00 0.45 +0.07 35 4 285 -4
29JUN26 13.50 P 0.00 0.00 0.00 0.92 +0.08 0 4 224 0
29JUN26 14.00 P 0.00 0.00 0.00 1.42 +0.08 0 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.49 +0.12 143 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.99 +0.08 162 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.52 +0.15 196 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.95 +0.08 168 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.50 +0.13 219 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.07 +0.20 272 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.54 +0.17 273 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.99 +0.12 257 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 535 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 404 0
30JUL26 11.50 P 0.13 0.13 0.13 0.09 +0.01 30 25 680 +25
30JUL26 12.00 P 0.21 0.21 0.21 0.20 +0.02 29 76 255 +52
30JUL26 12.50 P 0.00 0.00 0.00 0.40 +0.02 29 0 59 0
30JUL26 13.00 P 0.80 0.80 0.80 0.69 +0.07 30 6 215 +4
30JUL26 13.50 P 0.00 0.00 0.00 1.04 +0.05 29 4 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.51 +0.11 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.95 +0.05 33 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.49 +0.08 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.99 +0.08 51 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.52 +0.13 61 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.95 +0.06 54 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.50 +0.13 69 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.07 +0.20 84 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.54 +0.17 85 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 70 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 0.00 31 0 263 0
28AUG26 11.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 343 0
28AUG26 11.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 240 0
28AUG26 12.00 P 0.45 0.45 0.45 0.37 +0.03 31 15 175 +15
28AUG26 12.50 P 0.00 0.00 0.00 0.59 +0.05 31 0 126 0
28AUG26 13.00 P 0.00 0.00 0.00 0.86 +0.06 31 0 82 0
28AUG26 13.50 P 0.00 0.00 0.00 1.21 +0.07 32 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.58 +0.08 31 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.00 +0.02 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.49 +0.04 35 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.99 +0.07 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.52 +0.11 46 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.95 +0.06 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.50 +0.13 52 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.07 +0.20 63 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.54 +0.17 64 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 31 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 30 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 2,307 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 198 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 +0.03 30 0 213 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 +0.04 30 0 299 0
29SEP26 12.50 P 0.00 0.00 0.00 0.79 +0.05 31 0 300 0
29SEP26 13.00 P 1.05 1.05 1.05 1.09 +0.07 31 15 90 +15
29SEP26 13.50 P 0.00 0.00 0.00 1.44 +0.08 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.82 +0.12 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.25 +0.08 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.67 +0.06 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.16 +0.08 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.65 +0.09 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.14 +0.08 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.58 +0.02 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.07 +0.01 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.65 +0.08 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.16 +0.10 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 0.00 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 93 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 0.00 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 939 0
30DEC26 10.50 P 0.28 0.28 0.28 0.23 0.00 28 1 83 -1
30DEC26 11.00 P 0.00 0.00 0.00 0.35 0.00 28 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.03 28 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 +0.04 28 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.98 +0.01 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.24 0.00 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 +0.07 29 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.97 +0.03 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.37 +0.04 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.79 +0.04 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.24 +0.06 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.70 +0.06 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.18 +0.07 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.67 +0.07 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.16 +0.07 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.67 +0.08 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.17 +0.10 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 0.00 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 0.00 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 0.00 28 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 0.00 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 +0.01 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.52 +0.02 28 0 122 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 -0.01 28 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 +0.01 28 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 +0.02 29 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.46 +0.05 29 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.79 +0.08 29 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 2.14 +0.04 29 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.52 +0.04 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.92 +0.04 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.35 +0.05 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.79 +0.05 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 +0.07 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.72 +0.07 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.20 +0.08 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.70 +0.09 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.19 +0.09 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.21 +0.02 29 0 19 0
29JUN27 9.50 P 0.00 0.00 0.00 0.26 +0.03 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.31 +0.03 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 +0.04 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.67 +0.05 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.87 +0.06 29 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 1.10 +0.07 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.35 +0.07 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.64 +0.07 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.96 +0.08 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.30 +0.09 30 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.67 +0.09 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.06 +0.09 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.36 +0.06 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.79 +0.05 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.25 +0.07 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.72 +0.07 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.20 +0.08 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.70 +0.09 34 0 0 0
TOTAL PUT 331 21,154 +22
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$ 4.07
29JUN26 2.80 C 0.00 0.00 0.00 1.29 -0.03 261 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.19 -0.03 240 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.09 -0.03 220 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.99 -0.03 201 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 -0.03 182 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 -0.02 163 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.69 -0.03 145 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 -0.03 126 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.48 -0.04 90 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 -0.02 74 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 -0.03 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.18 -0.02 40 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 20 0
29JUN26 4.10 C 0.04 0.04 0.01 0.02 -0.02 21 10 494 +8
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 2,861 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 6,217 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 6,145 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,244 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 2,878 0
29JUN26 4.70 C 0.01 0.01 0.01 0.01 0.00 101 41 14,959 -41
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 112 0 11,407 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 123 0 1,272 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 157 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 180 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 201 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 221 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 239 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 257 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 274 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 289 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 305 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.19 -0.04 65 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.09 -0.04 59 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.99 -0.04 54 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.89 -0.04 48 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.79 -0.04 43 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.69 -0.04 38 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.59 -0.04 33 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30JUL26 4.10 C 0.10 0.10 0.09 0.11 -0.01 24 2,302 3,804 +1,502
30JUL26 4.20 C 0.07 0.07 0.07 0.07 -0.02 23 2 3,501 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 -0.02 23 0 1,075 0
30JUL26 4.40 C 0.03 0.03 0.03 0.03 0.00 25 64 1,114 0
30JUL26 4.50 C 0.03 0.03 0.03 0.02 0.00 26 850 6,213 +850
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 1,643 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.19 -0.05 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.09 -0.05 38 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.00 -0.04 42 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.69 -0.05 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.59 -0.05 19 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.41 -0.05 21 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.33 -0.04 21 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
28AUG26 4.10 C 0.15 0.15 0.15 0.16 -0.01 24 100 6,850 +100
28AUG26 4.20 C 0.00 0.00 0.00 0.12 -0.01 24 0 630 0
28AUG26 4.30 C 0.00 0.00 0.00 0.09 0.00 25 0 303 0
28AUG26 4.40 C 0.06 0.06 0.05 0.06 -0.01 24 31 160 +30
28AUG26 4.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 220 0
28AUG26 4.60 C 0.04 0.04 0.04 0.03 0.00 25 5 81 -1
28AUG26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 715 0
28AUG26 4.80 C 0.02 0.02 0.02 0.01 0.00 23 20 561 -20
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 597 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 -0.04 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.19 -0.05 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.09 -0.05 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 -0.04 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 -0.05 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 -0.04 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 -0.05 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 -0.03 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.01 25 0 71 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 -0.01 24 0 45 0
29SEP26 4.30 C 0.10 0.10 0.10 0.10 -0.01 24 3 60 +3
29SEP26 4.40 C 0.08 0.08 0.08 0.07 -0.01 24 33 299 +30
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 7,248 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 25 0 402 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 25 0 4,454 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 1,450 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.19 -0.05 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 -0.05 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.04 31 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 -0.05 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.05 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 -0.04 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 -0.02 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.02 24 0 121 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.02 24 0 105 0
30DEC26 4.30 C 0.18 0.18 0.18 0.16 -0.02 24 30 5,236 +30
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.02 24 0 1,216 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 704 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.01 24 0 189 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.01 24 0 101 0
30DEC26 4.80 C 0.08 0.08 0.08 0.06 -0.01 24 1 4,476 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 1,131 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1,444 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,001 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.19 -0.05 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.09 -0.05 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 -0.04 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.91 -0.04 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.82 -0.03 26 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.66 -0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 -0.01 25 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.45 -0.02 24 0 32 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.02 23 0 57 0
30MAR27 4.10 C 0.30 0.30 0.29 0.30 -0.01 24 94 94 +92
30MAR27 4.20 C 0.00 0.00 0.00 0.26 -0.01 24 0 32 0
30MAR27 4.30 C 0.22 0.22 0.22 0.22 -0.01 23 98 332 +98
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.01 23 0 2,400 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 3,200 0
30MAR27 4.60 C 0.15 0.15 0.15 0.14 0.00 24 530 3,126 +530
30MAR27 4.70 C 0.00 0.00 0.00 0.12 0.00 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 0.00 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 -0.01 23 0 70 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 0.00 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 24 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 2.90 C 0.00 0.00 0.00 1.19 -0.05 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.10 -0.05 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.01 -0.05 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.93 -0.04 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.84 -0.04 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.69 -0.04 24 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.62 -0.04 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 -0.03 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.29 -0.01 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.26 0.00 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.23 0.00 24 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 +0.01 25 0 10 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 +0.01 25 0 40 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 52 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
TOTAL CALL 4,214 155,745 +3,211
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 193 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 158 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 141 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 113 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 1,655 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 1,015 0
29JUN26 3.90 P 0.01 0.01 0.01 0.01 0.00 42 500 2,239 0
29JUN26 4.00 P 0.01 0.02 0.01 0.01 0.00 23 670 2,694 +570
29JUN26 4.10 P 0.05 0.05 0.05 0.05 +0.01 22 534 3,590 -534
29JUN26 4.20 P 0.13 0.17 0.13 0.14 +0.03 34 16 1,391 -10
29JUN26 4.30 P 0.26 0.30 0.22 0.23 +0.02 0 332 6,026 -416
29JUN26 4.40 P 0.00 0.00 0.00 0.34 +0.03 64 0 4,181 -639
29JUN26 4.50 P 0.48 0.48 0.48 0.43 +0.02 0 15 1,710 0
29JUN26 4.60 P 0.54 0.54 0.54 0.53 +0.02 0 4 875 -188
29JUN26 4.70 P 0.60 0.60 0.60 0.63 +0.03 0 25 8,208 0
29JUN26 4.80 P 0.00 0.00 0.00 0.73 +0.03 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.85 +0.05 145 0 523 0
29JUN26 5.00 P 0.00 0.00 0.00 0.94 +0.04 135 0 1,183 0
29JUN26 5.25 P 0.00 0.00 0.00 1.18 +0.03 0 0 311 0
29JUN26 5.50 P 0.00 0.00 0.00 1.43 +0.03 0 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.68 +0.03 0 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.93 +0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.43 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.68 +0.03 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 150 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 470 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 1,269 0
30JUL26 4.00 P 0.08 0.08 0.08 0.08 +0.01 23 1,003 3,102 +1,000
30JUL26 4.10 P 0.13 0.16 0.13 0.12 0.00 21 10 1,939 0
30JUL26 4.20 P 0.20 0.20 0.20 0.19 +0.01 23 20 1,100 0
30JUL26 4.30 P 0.00 0.00 0.00 0.27 +0.02 25 0 1,912 0
30JUL26 4.40 P 0.32 0.38 0.32 0.34 +0.01 21 65 2,406 +65
30JUL26 4.50 P 0.00 0.00 0.00 0.45 +0.03 29 0 1,063 0
30JUL26 4.60 P 0.00 0.00 0.00 0.53 +0.02 0 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.63 +0.03 0 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.73 +0.03 0 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.85 +0.05 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.94 +0.03 44 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 750 0
28AUG26 3.80 P 0.00 0.00 0.00 0.06 +0.01 25 0 884 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 +0.01 23 0 1,844 0
28AUG26 4.00 P 0.11 0.11 0.11 0.12 +0.01 23 1 1,870 +1
28AUG26 4.10 P 0.17 0.17 0.17 0.17 +0.02 24 5 7,914 -5
28AUG26 4.20 P 0.23 0.23 0.23 0.23 +0.02 24 5 729 -5
28AUG26 4.30 P 0.00 0.00 0.00 0.31 +0.03 26 0 339 0
28AUG26 4.40 P 0.00 0.00 0.00 0.38 +0.04 25 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.47 +0.05 27 0 113 0
28AUG26 4.60 P 0.00 0.00 0.00 0.55 +0.02 26 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.73 +0.03 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.94 +0.03 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 171 0
29SEP26 3.50 P 0.03 0.03 0.03 0.04 +0.01 24 30 202 0
29SEP26 3.60 P 0.05 0.05 0.05 0.06 +0.02 24 1 1,085 -1
29SEP26 3.70 P 0.08 0.08 0.08 0.08 +0.01 23 3 2,728 +3
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.01 23 0 2,224 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.02 24 0 3,122 0
29SEP26 4.00 P 0.21 0.21 0.21 0.21 +0.02 23 5 1,136 -5
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.02 22 0 2,550 0
29SEP26 4.20 P 0.30 0.32 0.30 0.33 +0.03 23 60 979 +60
29SEP26 4.30 P 0.00 0.00 0.00 0.40 +0.03 22 0 1,008 0
29SEP26 4.40 P 0.00 0.00 0.00 0.48 +0.03 22 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.57 +0.04 23 0 1,622 0
29SEP26 4.60 P 0.00 0.00 0.00 0.65 +0.04 21 0 6,303 0
29SEP26 4.70 P 0.00 0.00 0.00 0.74 +0.04 19 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.83 +0.02 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 +0.05 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 +0.04 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.26 +0.03 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.51 +0.04 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.75 +0.03 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.25 +0.03 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.74 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.49 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.23 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.48 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.73 +0.05 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 0.00 22 0 5,233 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 0.00 23 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 0.00 22 0 463 0
30DEC26 3.80 P 0.17 0.17 0.17 0.17 0.00 23 5 897 -5
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.01 23 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 482 0
30DEC26 4.10 P 0.31 0.31 0.31 0.32 +0.01 22 5 2,245 -5
30DEC26 4.20 P 0.00 0.00 0.00 0.40 +0.02 24 1 968 +1
30DEC26 4.30 P 0.00 0.00 0.00 0.45 +0.01 22 0 4,701 0
30DEC26 4.40 P 0.53 0.53 0.53 0.52 +0.02 22 11 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 +0.02 22 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 +0.02 21 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.77 +0.03 22 0 182 0
30DEC26 4.80 P 0.89 0.89 0.89 0.85 +0.03 20 5 406 +5
30DEC26 4.90 P 0.00 0.00 0.00 0.94 +0.03 19 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 1.03 +0.02 0 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.27 +0.04 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.76 +0.04 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.24 +0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.49 +0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.73 +0.05 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.07 +0.01 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 +0.02 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 +0.01 23 0 124 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 +0.01 22 0 2,533 0
30MAR27 3.80 P 0.20 0.20 0.20 0.21 +0.01 22 10 281 +10
30MAR27 3.90 P 0.00 0.00 0.00 0.26 +0.02 23 0 1,430 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 +0.02 24 0 4,517 0
30MAR27 4.10 P 0.34 0.34 0.34 0.36 +0.02 22 142 182 +85
30MAR27 4.20 P 0.40 0.40 0.40 0.42 +0.02 22 142 501 +142
30MAR27 4.30 P 0.00 0.00 0.00 0.48 +0.02 21 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 +0.02 21 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.02 21 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 +0.03 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 +0.04 22 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 +0.02 21 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 +0.04 21 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.05 +0.04 20 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.28 +0.03 0 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.52 +0.04 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.76 +0.04 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.24 +0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.49 +0.05 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 3.20 P 0.08 0.08 0.08 0.08 +0.01 24 5 5 +5
29JUN27 3.30 P 0.10 0.10 0.10 0.11 +0.02 25 5 435 +5
29JUN27 3.40 P 0.00 0.00 0.00 0.13 +0.02 24 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.17 +0.03 25 0 338 0
29JUN27 3.60 P 0.00 0.00 0.00 0.20 +0.03 25 0 53 0
29JUN27 3.70 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.27 +0.02 24 0 30 0
29JUN27 3.90 P 0.00 0.00 0.00 0.32 +0.02 24 0 18 0
29JUN27 4.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 60 0
29JUN27 4.10 P 0.00 0.00 0.00 0.43 +0.02 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.49 +0.04 24 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.55 +0.03 24 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.62 +0.02 24 0 4 0
29JUN27 4.50 P 0.72 0.72 0.72 0.69 +0.05 24 5 18 +5
29JUN27 4.60 P 0.00 0.00 0.00 0.77 +0.04 25 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.85 +0.05 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.93 +0.04 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 +0.05 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 +0.02 24 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 +0.05 24 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.54 +0.05 23 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.78 +0.06 22 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.50 +0.05 0 0 50 0
TOTAL PUT 3,640 161,718 +144
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$ 27.00
29JUN26 17.50 C 0.00 0.00 0.00 9.50 -0.67 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.00 -0.67 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.50 -0.67 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.00 -0.67 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.50 -0.67 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.00 -0.67 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.00 -0.67 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.01 -0.66 92 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.01 -0.66 74 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.01 -0.66 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.01 -0.66 38 0 0 0
29JUN26 26.00 C 0.90 0.90 0.85 1.06 -0.64 36 30 30 +30
29JUN26 27.00 C 0.29 0.29 0.29 0.33 -0.52 33 14 14 0
29JUN26 28.00 C 0.05 0.05 0.05 0.05 -0.25 33 32 66 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 577 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 286 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 479 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 832 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 710 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 321 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 131 0 588 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 142 0 336 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 153 0 206 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 163 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 172 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 182 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 191 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 199 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 208 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 216 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 224 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 232 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.60 -0.59 57 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.11 -0.61 55 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.15 -0.52 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.16 -0.60 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.21 -0.61 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.37 -0.44 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.63 -0.49 42 0 0 0
30JUL26 26.00 C 1.86 1.90 1.82 1.94 -0.49 41 113 83 +83
30JUL26 27.00 C 1.30 1.33 1.30 1.41 -0.38 41 35 65 +35
30JUL26 28.00 C 0.93 0.93 0.93 0.98 -0.30 41 15 85 +15
30JUL26 29.00 C 0.00 0.00 0.00 0.66 -0.22 41 0 117 0
30JUL26 30.00 C 0.40 0.40 0.40 0.44 -0.16 42 100 329 +59
30JUL26 31.00 C 0.23 0.28 0.23 0.28 -0.12 42 37 355 +15
30JUL26 32.00 C 0.15 0.15 0.15 0.17 -0.08 42 20 472 0
30JUL26 33.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 484 0
30JUL26 34.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 244 0
30JUL26 35.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.60 -0.69 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.17 -0.68 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.21 -0.59 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.37 -0.48 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.47 -0.41 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.70 -0.39 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.09 -0.37 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.44 -0.44 41 0 0 0
28AUG26 27.00 C 1.91 1.91 1.77 1.82 -0.46 39 60 60 +60
28AUG26 28.00 C 0.00 0.00 0.00 1.46 -0.27 40 0 99 0
28AUG26 29.00 C 1.07 1.08 1.07 1.11 -0.22 41 30 135 +15
28AUG26 30.00 C 0.76 0.80 0.76 0.83 -0.19 41 30 158 -15
28AUG26 31.00 C 0.59 0.59 0.59 0.61 -0.15 41 15 77 0
28AUG26 32.00 C 0.43 0.44 0.43 0.44 -0.11 40 30 187 +20
28AUG26 33.00 C 0.32 0.32 0.32 0.31 -0.08 40 15 566 +15
28AUG26 34.00 C 0.00 0.00 0.00 0.22 -0.06 40 0 170 0
28AUG26 35.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 35 0
28AUG26 37.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 211 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 0.00 42 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.80 -0.67 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.34 -0.51 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.39 -0.59 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.63 -0.48 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.83 -0.42 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.02 -0.50 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.46 -0.37 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.84 -0.35 40 0 0 0
29SEP26 27.00 C 2.10 2.15 2.10 2.28 -0.35 39 30 30 +30
29SEP26 28.00 C 1.84 1.84 1.84 1.84 -0.36 39 15 3,174 +15
29SEP26 29.00 C 1.45 1.45 1.45 1.43 -0.27 38 15 484 +15
29SEP26 30.00 C 0.00 0.00 0.00 1.16 -0.20 39 0 3,143 0
29SEP26 31.00 C 0.00 0.00 0.00 0.92 -0.16 39 0 249 0
29SEP26 32.00 C 0.00 0.00 0.00 0.73 -0.13 40 0 284 0
29SEP26 33.00 C 0.54 0.54 0.54 0.57 -0.11 40 15 257 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.10 40 0 2,644 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 -0.06 40 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 8.18 -0.61 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.77 -0.47 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.95 -0.42 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.15 -0.57 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.38 -0.50 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.78 -0.51 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.14 -0.33 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.61 -0.25 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.13 -0.21 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.69 -0.23 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.31 -0.24 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.03 -0.10 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 -0.17 38 0 114 0
30DEC26 32.00 C 0.00 0.00 0.00 1.45 -0.12 38 0 360 0
30DEC26 33.00 C 0.00 0.00 0.00 1.20 -0.12 38 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 -0.07 38 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 -0.06 38 0 264 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 -0.04 38 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.60 -0.04 38 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.51 -0.02 38 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.42 -0.02 38 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.35 -0.01 38 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 -0.01 38 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 0.00 38 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 0.00 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 0.00 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 0.00 38 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 0.00 38 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 0.00 38 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 18 0
30MAR27 19.50 C 0.00 0.00 0.00 8.55 -0.59 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.15 -0.58 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.40 -0.41 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.68 -0.36 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.00 -0.31 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.37 -0.28 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.79 -0.26 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.25 -0.24 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.77 -0.19 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.48 -0.06 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.09 -0.12 39 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.74 -0.02 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.43 -0.01 39 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.17 +0.02 39 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.91 -0.01 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.67 0.00 39 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.48 0.00 39 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.29 -0.02 39 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.13 +0.01 39 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.00 +0.03 39 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.87 0.00 39 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 0.76 0.00 38 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.67 +0.01 39 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.51 +0.02 39 0 36 0
30MAR27 44.00 C 0.47 0.47 0.47 0.44 +0.01 38 2 1 -2
30MAR27 45.00 C 0.00 0.00 0.00 0.39 +0.02 39 0 59 0
29JUN27 19.50 C 0.00 0.00 0.00 8.89 -0.57 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.47 -0.57 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.72 -0.55 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.04 -0.49 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.38 -0.44 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.75 -0.34 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.19 -0.27 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.67 -0.25 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.19 -0.24 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.75 -0.27 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.36 -0.26 38 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 2.99 -0.24 38 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.68 -0.20 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.37 -0.19 38 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.12 -0.16 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.88 -0.15 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.67 -0.13 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.48 -0.12 37 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 1.31 -0.10 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.17 -0.08 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.03 -0.08 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.91 -0.07 37 0 5 0
29JUN27 41.00 C 0.92 0.92 0.92 0.81 -0.05 37 2 44 +2
TOTAL CALL 655 46,074 +392
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 199 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,162 0
29JUN26 26.00 P 0.13 0.13 0.07 0.05 +0.02 35 79 146 +39
29JUN26 27.00 P 0.48 0.51 0.36 0.34 +0.15 35 37 259 -1
29JUN26 28.00 P 0.00 0.00 0.00 1.05 +0.43 34 0 816 0
29JUN26 29.00 P 0.00 0.00 0.00 2.02 +0.62 47 0 2,229 -220
29JUN26 30.00 P 3.24 3.24 3.24 3.02 +0.66 64 30 1,230 -6,753
29JUN26 31.00 P 0.00 0.00 0.00 4.04 +0.62 90 1 1,177 -126
29JUN26 32.00 P 0.00 0.00 0.00 5.05 +0.64 110 0 1,749 0
29JUN26 33.00 P 0.00 0.00 0.00 6.16 +0.66 160 0 0 -74
29JUN26 34.00 P 0.00 0.00 0.00 7.05 +0.70 141 0 9 0
29JUN26 35.00 P 0.00 0.00 0.00 8.03 +0.64 144 0 530 0
29JUN26 36.00 P 0.00 0.00 0.00 9.21 +0.62 222 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 10.17 +0.80 226 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.18 +0.56 243 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 12.11 +0.73 234 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 13.15 +0.77 261 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.09 +0.47 250 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.19 +0.57 299 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.14 +0.52 293 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.15 +0.77 308 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.05 +0.44 269 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.12 +0.50 318 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.09 +0.48 313 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.09 +0.48 323 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.09 +0.73 332 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 21.00 P 0.09 0.10 0.09 0.03 +0.01 42 5 5 +5
30JUL26 22.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 65 0
30JUL26 23.00 P 0.25 0.27 0.25 0.16 +0.06 42 83 139 +83
30JUL26 24.00 P 0.42 0.42 0.40 0.32 +0.11 42 35 162 +20
30JUL26 25.00 P 0.59 0.69 0.59 0.56 +0.16 42 18 213 +12
30JUL26 26.00 P 0.91 0.91 0.91 0.92 +0.23 42 2 1,108 +2
30JUL26 27.00 P 1.45 1.49 1.45 1.39 +0.33 43 316 530 0
30JUL26 28.00 P 2.02 2.02 2.00 1.94 +0.39 42 80 427 -80
30JUL26 29.00 P 0.00 0.00 0.00 2.63 +0.49 42 0 582 0
30JUL26 30.00 P 0.00 0.00 0.00 3.37 +0.52 41 0 593 0
30JUL26 31.00 P 0.00 0.00 0.00 4.22 +0.56 42 0 685 0
30JUL26 32.00 P 5.28 5.28 5.28 5.12 +0.55 42 4 1,206 -4
30JUL26 33.00 P 0.00 0.00 0.00 6.16 +0.56 50 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 7.12 +0.59 53 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 8.03 +0.50 48 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 9.21 +0.62 69 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 10.17 +0.56 71 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.18 +0.56 76 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.11 +0.47 74 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.15 +0.77 82 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.09 +0.47 80 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.19 +0.56 93 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.14 +0.52 92 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.15 +0.77 97 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.05 +0.44 88 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28AUG26 20.00 P 0.16 0.16 0.16 0.06 +0.02 41 15 15 +15
28AUG26 21.00 P 0.23 0.23 0.23 0.12 +0.04 41 15 15 +15
28AUG26 22.00 P 0.33 0.33 0.33 0.21 +0.06 40 15 75 +15
28AUG26 23.00 P 0.00 0.00 0.00 0.37 +0.10 40 0 145 0
28AUG26 24.00 P 0.71 0.71 0.71 0.60 +0.15 40 3 86 +3
28AUG26 25.00 P 0.96 0.96 0.96 0.91 +0.21 41 15 142 +13
28AUG26 26.00 P 1.35 1.43 1.35 1.31 +0.27 41 45 180 -45
28AUG26 27.00 P 1.72 1.81 1.72 1.80 +0.37 41 32 673 +32
28AUG26 28.00 P 0.00 0.00 0.00 2.36 +0.42 41 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.96 +0.43 40 0 506 0
28AUG26 30.00 P 3.80 3.80 3.80 3.69 +0.56 40 7 102 0
28AUG26 31.00 P 0.00 0.00 0.00 4.47 +0.52 40 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 5.39 +0.56 43 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 6.26 +0.48 43 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 7.26 +0.56 47 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 8.17 +0.59 47 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 9.21 +0.62 52 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 10.17 +0.56 54 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 11.18 +0.56 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.18 +0.54 61 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.17 +0.79 64 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.16 +0.54 66 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.19 +0.56 71 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.14 +0.52 71 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.20 +0.79 77 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.13 +0.52 75 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.06 40 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.09 40 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 +0.12 40 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.87 +0.16 40 0 39 0
29SEP26 25.00 P 0.00 0.00 0.00 1.21 +0.21 40 0 365 0
29SEP26 26.00 P 1.69 1.70 1.67 1.59 +0.24 39 16 365 -7
29SEP26 27.00 P 2.16 2.16 2.16 2.05 +0.28 39 9 2,961 -9
29SEP26 28.00 P 0.00 0.00 0.00 2.59 +0.34 38 0 3,721 0
29SEP26 29.00 P 3.38 3.38 3.38 3.28 +0.44 39 2 834 0
29SEP26 30.00 P 0.00 0.00 0.00 3.87 +0.45 37 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 4.79 +0.64 40 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 5.56 +0.54 40 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 6.42 +0.60 40 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 7.31 +0.61 41 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 8.25 +0.61 43 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 9.23 +0.64 45 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 10.17 +0.56 46 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 11.18 +0.56 49 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 12.18 +0.54 52 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 13.17 +0.79 54 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 14.16 +0.54 56 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 15.19 +0.56 60 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.14 +0.52 60 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.20 +0.76 65 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.13 +0.52 64 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.12 +0.50 65 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.11 +0.50 67 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.11 +0.50 68 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.11 +0.68 70 0 0 0
30DEC26 19.50 P 0.45 0.45 0.45 0.33 +0.09 38 1 1 +1
30DEC26 20.00 P 0.00 0.00 0.00 0.41 +0.12 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.60 +0.16 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 +0.19 38 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 +0.23 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 +0.28 39 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.84 +0.30 38 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 2.27 +0.31 38 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.74 +0.31 38 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 3.29 +0.39 37 0 654 0
30DEC26 29.00 P 0.00 0.00 0.00 3.90 +0.39 37 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 4.59 +0.41 38 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 5.27 +0.42 37 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 6.02 +0.44 37 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.91 +0.55 39 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 7.74 +0.48 39 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 8.62 +0.50 40 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 9.46 +0.55 40 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 10.36 +0.57 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 11.27 +0.50 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 12.18 +0.54 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 13.17 +0.64 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 14.16 +0.54 43 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 15.19 +0.56 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.14 +0.52 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.20 +0.72 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.13 +0.52 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.12 +0.50 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.11 +0.50 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.11 +0.50 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.11 +0.68 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 +0.16 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.73 +0.19 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 +0.18 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 +0.18 38 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.51 +0.22 38 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.88 +0.28 38 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 2.28 +0.30 37 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.75 +0.38 37 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 3.30 +0.31 38 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.88 +0.36 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.51 +0.54 38 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 5.02 +0.44 37 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.66 +0.39 36 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 6.39 +0.44 36 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 7.25 +0.53 38 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 8.05 +0.37 38 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.86 +0.38 38 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.70 +0.40 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.57 +0.41 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.33 +0.31 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.35 +0.54 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.27 +0.47 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.22 +0.60 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.19 +0.56 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.14 +0.52 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.20 +0.72 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.13 +0.52 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.98 +0.14 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.16 +0.18 37 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.47 +0.22 37 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.76 +0.21 37 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.12 +0.19 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.54 +0.25 36 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 3.01 +0.32 36 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.52 +0.35 36 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 4.07 +0.38 36 0 23 0
29JUN27 28.00 P 0.00 0.00 0.00 4.65 +0.41 35 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 5.27 +0.43 35 0 1,060 0
29JUN27 30.00 P 5.57 5.57 5.57 5.91 +0.45 35 5 1,440 +5
29JUN27 31.00 P 0.00 0.00 0.00 6.60 +0.35 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.30 +0.34 35 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 8.04 +0.36 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.78 +0.34 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 9.60 +0.38 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 10.40 +0.41 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.15 +0.32 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.99 +0.35 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.84 +0.34 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.78 +0.60 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.65 +0.61 32 0 0 0
TOTAL PUT 870 66,806 -7,059
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$ 4.58
29JUN26 3.80 C 0.00 0.00 0.00 0.80 - 144 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 0.70 -0.15 129 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 -0.15 113 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.15 97 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.16 66 0 55 0
29JUN26 4.30 C 0.00 0.00 0.00 0.29 -0.16 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 -0.15 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.14 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.11 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.06 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.03 42 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 118 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 141 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 162 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 181 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 199 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 263 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 277 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 291 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.81 - 65 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.71 -0.15 59 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.60 -0.16 46 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.50 -0.16 39 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.40 -0.16 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.31 -0.15 31 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.22 -0.14 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.15 -0.11 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.09 -0.08 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 -0.05 25 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 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 84 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.81 - 57 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.71 -0.15 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.60 -0.16 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.50 -0.16 36 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.40 -0.16 30 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.31 -0.15 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.22 -0.14 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.15 -0.11 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.09 -0.08 23 0 0 0
28AUG26 4.70 C 0.06 0.06 0.06 0.05 -0.06 22 76 152 +76
28AUG26 4.80 C 0.04 0.04 0.04 0.03 -0.03 22 102 102 +102
28AUG26 4.90 C 0.03 0.03 0.03 0.02 -0.02 24 126 378 +126
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 - 51 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 0.71 -0.15 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 -0.16 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.16 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 -0.16 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.15 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 -0.14 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.11 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.08 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.07 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.04 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 - 39 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.71 -0.15 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 -0.16 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 -0.16 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 -0.16 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 -0.15 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.14 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.12 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.08 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.06 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.04 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.03 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 - 33 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.15 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.60 -0.16 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 -0.16 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 -0.15 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.13 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.10 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.07 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.06 18 0 0 0
30MAR27 4.70 C 0.17 0.17 0.17 0.14 -0.05 18 20 25 +20
30MAR27 4.80 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 10 0
30MAR27 5.25 C 0.05 0.05 0.05 0.05 -0.01 19 600 1,200 +600
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.81 - 28 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 0.71 -0.15 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.60 -0.16 21 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.50 -0.16 19 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 -0.14 19 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.35 -0.12 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 -0.10 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 -0.08 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 -0.08 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 -0.06 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 -0.06 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 -0.04 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 -0.04 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 924 29,814 +924
29JUN26 3.80 P 0.00 0.00 0.00 0.01 - 125 0 0 -
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.03 44 0 83 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.07 42 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.11 45 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 +0.14 43 0 119 0
29JUN26 4.90 P 0.23 0.23 0.23 0.32 +0.15 0 20 40 -40
29JUN26 5.00 P 0.00 0.00 0.00 0.42 +0.16 0 0 156 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 +0.15 0 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.92 +0.15 0 0 63 0
29JUN26 5.75 P 0.00 0.00 0.00 1.17 +0.14 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.42 +0.13 0 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.92 +0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.17 +0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.42 +0.13 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.67 +0.13 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 - 25 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.05 23 0 0 0
30JUL26 4.20 P 0.07 0.07 0.07 0.10 +0.07 24 500 500 +500
30JUL26 4.30 P 0.00 0.00 0.00 0.15 +0.10 23 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 +0.12 22 0 42 0
30JUL26 4.50 P 0.00 0.00 0.00 0.29 +0.14 24 0 20 0
30JUL26 4.60 P 0.00 0.00 0.00 0.37 +0.15 22 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.45 +0.14 0 0 219 0
30JUL26 4.80 P 0.00 0.00 0.00 0.54 +0.14 0 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.64 +0.14 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.73 +0.13 0 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.98 +0.13 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.23 +0.12 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.72 +0.13 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.22 +0.13 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.72 +0.13 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.97 +0.13 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.22 +0.13 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.47 +0.12 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 - 22 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 +0.05 21 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 +0.07 21 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 +0.09 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.11 20 0 0 0
28AUG26 4.50 P 0.21 0.24 0.21 0.30 +0.12 20 370 380 +370
28AUG26 4.60 P 0.00 0.00 0.00 0.38 +0.13 20 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.46 +0.13 17 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.55 +0.13 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.64 +0.13 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.73 +0.13 0 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.98 +0.13 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.23 +0.12 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.72 +0.13 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.22 +0.13 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.22 +0.12 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 - 21 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.03 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.05 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 +0.07 18 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.08 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.10 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.10 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.12 17 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.12 15 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.13 0 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 +0.13 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 +0.13 0 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 +0.13 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.23 +0.12 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.72 +0.13 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.22 +0.13 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.47 +0.13 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.72 +0.12 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 +0.12 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.47 +0.12 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.72 +0.14 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 - 18 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.09 +0.04 17 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.12 +0.04 16 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 +0.05 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.07 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 +0.07 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 +0.10 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.11 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.12 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.12 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.12 0 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.11 0 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.98 +0.13 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 +0.12 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.72 +0.13 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.22 +0.13 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.22 +0.12 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.47 +0.12 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.72 +0.14 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 - 17 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.10 +0.04 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 +0.05 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 +0.06 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 +0.07 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 +0.08 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 +0.09 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 +0.10 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 +0.11 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.12 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 +0.12 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 +0.12 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.13 16 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 +0.12 0 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 +0.12 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.72 +0.13 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.22 +0.13 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 +0.12 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.47 +0.12 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 - 17 0 0 -
29JUN27 3.90 P 0.10 0.10 0.10 0.12 +0.04 17 10 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 +0.05 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 +0.06 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 +0.06 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 +0.06 16 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 +0.07 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 +0.08 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.45 +0.10 16 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 +0.10 16 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 +0.09 15 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.67 +0.11 15 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.77 +0.12 16 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.99 +0.12 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.23 +0.12 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.72 +0.13 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.98 +0.14 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.23 +0.14 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
TOTAL PUT 900 7,728 +830
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$ 3.35
29JUN26 2.50 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.55 -0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.45 -0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.35 -0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 -0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.16 -0.07 45 0 75 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 -0.05 59 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 -0.03 58 0 27 0
29JUN26 3.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 137 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 139 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 95 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 123 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 136 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 161 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 172 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 184 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 205 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 215 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 224 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 234 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 256 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 278 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 351 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 410 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.55 -0.08 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.45 -0.10 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.35 -0.08 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.25 -0.10 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.17 -0.08 24 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.11 -0.06 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.06 -0.05 26 0 90 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 61 0
30JUL26 3.60 C 0.00 0.00 0.00 0.02 -0.02 28 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 -0.01 28 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.55 -0.08 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.45 -0.10 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.35 -0.10 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.27 -0.08 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.20 -0.06 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.09 -0.04 26 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 -0.02 26 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 -0.01 28 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
28AUG26 3.90 C 0.03 0.03 0.03 0.01 -0.01 27 10 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.76 -0.07 46 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 -0.07 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 -0.07 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.09 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 -0.09 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 -0.08 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.06 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 -0.03 27 0 150 0
29SEP26 3.50 C 0.10 0.10 0.10 0.09 -0.03 26 10 10 +10
29SEP26 3.60 C 0.00 0.00 0.00 0.08 -0.01 29 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.01 29 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.01 28 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 26 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 -0.07 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.09 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 -0.07 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.07 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.06 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 -0.06 23 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 -0.05 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
30DEC26 3.70 C 0.10 0.10 0.10 0.10 -0.03 25 20 52 +20
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.02 25 0 56 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.03 25 0 35 0
30DEC26 4.00 C 0.08 0.08 0.08 0.05 -0.02 25 12 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 -0.08 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 -0.08 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 -0.09 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 -0.07 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 -0.06 23 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 -0.06 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
30MAR27 3.30 C 0.25 0.25 0.25 0.28 -0.05 23 10 10 +10
30MAR27 3.40 C 0.00 0.00 0.00 0.24 -0.04 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 -0.04 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 -0.03 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 3.90 C 0.10 0.10 0.10 0.11 -0.02 25 10 10 +10
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.02 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.76 -0.09 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.68 -0.09 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.06 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 -0.06 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 -0.05 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 -0.05 22 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 -0.05 23 0 0 0
29JUN27 3.40 C 0.24 0.24 0.24 0.28 -0.04 23 1 2 +1
29JUN27 3.50 C 0.00 0.00 0.00 0.24 -0.04 23 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 -0.03 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.01 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 18 0
TOTAL CALL 73 16,457 +51
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 60 0 141 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.03 51 0 200 0
29JUN26 3.40 P 0.06 0.06 0.06 0.10 +0.06 59 100 174 -76
29JUN26 3.50 P 0.17 0.18 0.17 0.16 +0.06 45 14 176 -13
29JUN26 3.60 P 0.27 0.29 0.27 0.26 +0.09 64 3 121 -30
29JUN26 3.70 P 0.37 0.37 0.37 0.36 +0.09 81 52 60 -232
29JUN26 3.80 P 0.00 0.00 0.00 0.46 +0.09 96 0 85 0
29JUN26 3.90 P 0.00 0.00 0.00 0.56 +0.08 111 0 86 0
29JUN26 4.00 P 0.00 0.00 0.00 0.66 +0.08 125 0 147 0
29JUN26 4.10 P 0.00 0.00 0.00 0.75 +0.07 0 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.96 +0.08 163 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.15 +0.07 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.45 +0.07 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.55 +0.07 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.65 +0.07 0 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.40 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.90 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 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 27 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
30JUL26 3.20 P 0.00 0.00 0.00 0.07 +0.02 24 0 186 0
30JUL26 3.30 P 0.00 0.00 0.00 0.12 +0.03 24 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.19 +0.05 25 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.28 +0.07 29 0 228 0
30JUL26 3.60 P 0.36 0.36 0.36 0.37 +0.08 32 10 292 +10
30JUL26 3.70 P 0.47 0.47 0.47 0.46 +0.08 32 85 136 -85
30JUL26 3.80 P 0.00 0.00 0.00 0.55 +0.08 29 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.65 +0.09 33 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.75 +0.10 37 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.85 +0.09 41 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.94 +0.09 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.04 +0.08 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.14 +0.08 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.24 +0.07 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.35 +0.08 57 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.45 +0.09 61 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.55 +0.09 64 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.65 +0.09 67 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.75 +0.09 69 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.00 +0.09 76 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 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.07 +0.03 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.11 +0.03 26 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.16 +0.04 26 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.30 +0.06 27 0 40 0
28AUG26 3.60 P 0.38 0.38 0.38 0.39 +0.08 30 10 180 +10
28AUG26 3.70 P 0.00 0.00 0.00 0.47 +0.07 29 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.56 +0.08 29 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.66 +0.07 32 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.75 +0.08 29 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.85 +0.09 32 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.95 +0.08 35 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.05 +0.09 37 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.15 +0.09 40 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.25 +0.08 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.35 +0.07 45 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.45 +0.08 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.55 +0.08 50 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.65 +0.08 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 +0.03 26 0 60 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 +0.03 26 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 +0.05 27 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 +0.05 27 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 +0.06 28 0 237 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 +0.06 29 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 +0.07 31 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.59 +0.08 32 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 +0.08 33 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.78 +0.08 36 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 +0.08 36 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 +0.09 39 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.07 +0.07 42 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.08 40 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.26 +0.06 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.36 +0.06 45 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 +0.09 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.55 +0.06 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.65 +0.08 45 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.75 +0.09 46 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 2.00 +0.07 51 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.23 +0.05 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.24 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.24 +0.07 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 +0.01 23 0 60 0
30DEC26 3.00 P 0.10 0.10 0.10 0.10 +0.01 24 10 20 +10
30DEC26 3.10 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 +0.03 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 +0.03 25 0 220 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.04 25 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 +0.04 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 +0.04 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 +0.05 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 +0.05 26 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.69 +0.06 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.78 +0.06 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.07 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.98 +0.07 32 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.08 +0.08 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.18 +0.08 36 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 +0.08 38 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.38 +0.08 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 +0.07 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.57 +0.06 41 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.67 +0.06 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.77 +0.06 44 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 2.01 +0.06 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.25 +0.06 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.50 +0.06 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.75 +0.07 50 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.00 +0.07 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.25 +0.07 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.24 +0.07 0 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 23 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 +0.02 24 0 1,720 0
30MAR27 3.20 P 0.21 0.21 0.21 0.23 +0.03 25 10 1,010 +10
30MAR27 3.30 P 0.00 0.00 0.00 0.27 +0.03 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 +0.03 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 +0.04 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 +0.05 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 +0.05 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 +0.05 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 +0.06 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 +0.06 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 +0.06 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 +0.07 30 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 +0.08 32 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.18 +0.07 32 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.28 +0.07 33 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 +0.08 36 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 +0.08 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.58 +0.07 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.68 +0.07 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.77 +0.06 39 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 2.01 +0.06 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.26 +0.07 42 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.50 +0.06 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.75 +0.07 44 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.00 +0.07 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.25 +0.07 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.24 +0.07 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.03 24 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 +0.04 24 0 1 0
29JUN27 3.40 P 0.35 0.35 0.35 0.36 +0.03 24 6 23 +6
29JUN27 3.50 P 0.43 0.43 0.43 0.43 +0.05 25 1 60 +1
29JUN27 3.60 P 0.00 0.00 0.00 0.50 +0.05 25 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.05 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.65 +0.06 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.73 +0.06 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.81 +0.06 26 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 +0.07 26 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 0.99 +0.07 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.09 +0.07 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.19 +0.08 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.29 +0.08 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 +0.08 33 0 0 0
TOTAL PUT 301 17,508 -389
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$ 30.16
29JUN26 18.00 C 0.00 0.00 0.00 12.16 -0.15 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.66 -0.17 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.16 -0.09 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.66 -0.20 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.16 -0.09 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.16 -0.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.17 -0.16 134 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.17 -0.19 116 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.17 -0.15 99 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.17 -0.19 83 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.17 -0.08 66 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.17 -0.08 51 0 0 0
29JUN26 28.00 C 1.84 1.95 1.84 2.17 -0.10 35 30 76 -30
29JUN26 29.00 C 0.96 1.16 0.96 1.20 -0.13 31 72 248 -14
29JUN26 30.00 C 0.40 0.40 0.40 0.49 -0.16 36 6 234 -6
29JUN26 31.00 C 0.12 0.12 0.12 0.13 -0.11 38 8 141 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.05 38 0 404 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 639 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,198 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,191 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,470 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,634 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4,041 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,333 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 128 0 713 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 137 0 440 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 147 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 156 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 164 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 173 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.66 -0.27 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.25 -0.05 66 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.21 -0.24 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.27 -0.06 55 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.28 -0.08 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.17 -0.40 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.23 -0.23 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.53 -0.06 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.72 -0.06 46 0 0 0
30JUL26 28.00 C 2.87 2.87 2.87 3.00 -0.14 46 11 13 +11
30JUL26 29.00 C 2.11 2.17 2.11 2.33 -0.06 45 60 169 +34
30JUL26 30.00 C 1.61 1.72 1.61 1.79 -0.06 45 105 292 +105
30JUL26 31.00 C 1.22 1.22 1.22 1.35 -0.04 45 15 319 +15
30JUL26 32.00 C 0.90 0.96 0.90 1.02 -0.02 46 25 335 +25
30JUL26 33.00 C 0.00 0.00 0.00 0.76 -0.01 47 0 230 0
30JUL26 34.00 C 0.00 0.00 0.00 0.54 -0.01 47 0 427 0
30JUL26 35.00 C 0.37 0.37 0.37 0.38 0.00 47 4 1,292 0
30JUL26 36.00 C 0.28 0.28 0.28 0.26 0.00 47 12 531 0
30JUL26 37.00 C 0.17 0.24 0.17 0.17 -0.01 46 649 1,761 +600
30JUL26 38.00 C 0.14 0.14 0.14 0.12 0.00 47 5 427 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 0.00 47 0 723 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 0.00 47 0 635 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 0.00 46 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 47 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 9.37 -0.08 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.29 -0.09 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.31 -0.14 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.44 -0.25 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.60 -0.03 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.91 -0.09 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.18 -0.02 45 0 0 0
28AUG26 28.00 C 3.31 3.31 3.31 3.52 -0.01 45 15 15 +15
28AUG26 29.00 C 0.00 0.00 0.00 2.89 -0.03 44 0 136 0
28AUG26 30.00 C 0.00 0.00 0.00 2.37 -0.03 44 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 1.94 -0.01 44 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 1.57 0.00 45 0 91 0
28AUG26 33.00 C 0.00 0.00 0.00 1.27 +0.02 45 0 228 0
28AUG26 34.00 C 0.00 0.00 0.00 1.02 +0.01 45 0 213 0
28AUG26 35.00 C 0.00 0.00 0.00 0.81 +0.03 46 0 273 0
28AUG26 36.00 C 0.00 0.00 0.00 0.63 +0.03 46 0 163 0
28AUG26 37.00 C 0.00 0.00 0.00 0.49 +0.03 46 0 184 0
28AUG26 38.00 C 0.00 0.00 0.00 0.37 +0.02 45 0 197 0
28AUG26 39.00 C 0.00 0.00 0.00 0.28 +0.02 45 0 130 0
28AUG26 40.00 C 0.00 0.00 0.00 0.21 +0.01 45 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.21 -0.05 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.73 -0.20 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.27 -0.04 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.37 -0.08 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.40 -0.04 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.50 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.64 -0.05 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.84 -0.03 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.14 -0.07 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.45 -0.08 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.94 +0.11 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.23 -0.02 43 0 68 0
29SEP26 30.00 C 2.52 2.65 2.52 2.73 -0.02 43 93 2,764 +93
29SEP26 31.00 C 0.00 0.00 0.00 2.31 0.00 43 0 151 0
29SEP26 32.00 C 0.00 0.00 0.00 1.92 -0.02 43 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 1.61 -0.01 43 0 241 0
29SEP26 34.00 C 0.00 0.00 0.00 1.35 +0.02 44 0 269 0
29SEP26 35.00 C 0.00 0.00 0.00 1.12 +0.03 44 0 366 0
29SEP26 36.00 C 0.00 0.00 0.00 0.91 +0.03 44 0 401 0
29SEP26 37.00 C 0.00 0.00 0.00 0.74 +0.03 44 0 387 0
29SEP26 38.00 C 0.00 0.00 0.00 0.60 +0.03 44 0 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.48 +0.03 44 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.39 +0.03 44 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.30 +0.02 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 11.41 -0.01 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.95 -0.02 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.50 -0.02 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.58 -0.03 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.75 -0.01 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.95 -0.05 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.20 -0.13 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.49 -0.10 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.81 -0.10 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.20 -0.04 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.61 -0.06 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.10 -0.07 40 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.72 +0.09 41 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 3.26 +0.03 41 0 825 0
30DEC26 32.00 C 0.00 0.00 0.00 2.85 +0.03 41 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.38 -0.11 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.21 +0.02 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.93 0.00 41 0 100 0
30DEC26 36.00 C 0.00 0.00 0.00 1.67 -0.03 41 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 1.45 -0.04 41 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 1.25 -0.04 41 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.08 -0.01 40 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.93 -0.01 41 0 80 0
30DEC26 41.00 C 0.00 0.00 0.00 0.81 -0.03 41 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 -0.03 40 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.59 -0.03 40 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.51 -0.02 40 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.43 -0.02 40 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.32 -0.02 40 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 11.28 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.86 +0.04 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.04 +0.03 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.25 +0.03 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.50 +0.03 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.79 +0.04 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.12 -0.13 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.50 -0.10 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.90 -0.14 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.37 -0.09 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.86 -0.09 40 0 2 0
30MAR27 30.00 C 4.30 4.30 4.30 4.40 -0.08 40 4 40 -4
30MAR27 31.00 C 0.00 0.00 0.00 4.00 -0.02 40 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.65 +0.03 40 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.40 +0.02 41 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.07 +0.04 41 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.76 +0.03 41 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 2.49 +0.03 41 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.22 +0.03 41 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.01 +0.03 41 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.80 +0.03 41 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.61 +0.04 41 0 370 0
30MAR27 41.00 C 0.00 0.00 0.00 1.45 +0.03 41 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.30 +0.04 41 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.15 +0.03 41 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.04 +0.03 41 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 0.93 +0.03 41 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.82 +0.03 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.74 +0.03 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.39 +0.01 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.63 +0.04 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.92 +0.05 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.25 +0.07 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.63 -0.12 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.02 -0.13 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.47 +0.01 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.96 +0.01 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.51 +0.02 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.05 -0.01 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.67 +0.02 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.29 +0.03 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.94 +0.03 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.63 +0.03 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.32 +0.04 40 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.05 +0.04 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.80 +0.03 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.56 +0.03 40 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.42 +0.05 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.23 +0.04 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.05 +0.05 41 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.89 +0.04 41 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 1.68 -0.03 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.60 +0.03 41 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.46 +0.04 41 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.32 +0.01 41 0 165 0
TOTAL CALL 1,114 36,530 +844
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 229 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 218 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 207 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 166 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 917 0
29JUN26 26.00 P 0.01 0.01 0.01 0.01 0.00 75 2 338 -2
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 830 0
29JUN26 28.00 P 0.04 0.04 0.02 0.01 -0.02 41 52 578 -35
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.06 39 0 659 0
29JUN26 30.00 P 0.42 0.42 0.42 0.35 -0.08 39 21 545 -6
29JUN26 31.00 P 1.24 1.33 1.15 0.99 -0.04 41 168 748 -22
29JUN26 32.00 P 2.00 2.00 1.89 1.91 +0.04 52 35 1,046 +30
29JUN26 33.00 P 2.92 2.92 2.90 2.90 +0.13 68 12 830 0
29JUN26 34.00 P 4.17 4.17 4.17 3.84 +0.08 0 60 680 0
29JUN26 35.00 P 5.05 5.05 5.05 4.95 +0.05 114 1 995 -1
29JUN26 36.00 P 0.00 0.00 0.00 5.84 -0.01 0 0 1,606 0
29JUN26 37.00 P 0.00 0.00 0.00 6.96 +0.11 148 0 120 0
29JUN26 38.00 P 7.94 7.94 7.94 7.94 +0.18 157 1 2,661 0
29JUN26 39.00 P 0.00 0.00 0.00 8.96 +0.13 177 0 103 0
29JUN26 40.00 P 0.00 0.00 0.00 10.00 +0.24 201 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 10.88 +0.12 170 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 11.87 +0.11 173 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 12.88 +0.12 191 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 13.85 +0.09 173 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.88 +0.04 210 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.94 +0.18 252 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.88 +0.12 229 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 23.00 P 0.10 0.10 0.10 0.04 0.00 46 30 90 +30
30JUL26 24.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 105 0
30JUL26 25.00 P 0.25 0.25 0.21 0.17 +0.01 46 27 90 +27
30JUL26 26.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 141 0
30JUL26 27.00 P 0.60 0.60 0.60 0.51 +0.03 47 5 86 +5
30JUL26 28.00 P 0.00 0.00 0.00 0.80 +0.04 47 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 1.18 +0.06 47 0 762 0
30JUL26 30.00 P 1.75 1.75 1.63 1.64 +0.08 47 60 320 +45
30JUL26 31.00 P 2.36 2.37 2.17 2.17 +0.06 47 68 465 +50
30JUL26 32.00 P 2.82 2.82 2.81 2.81 +0.05 47 11 652 +11
30JUL26 33.00 P 0.00 0.00 0.00 3.51 +0.10 46 0 429 0
30JUL26 34.00 P 4.54 4.54 4.54 4.30 +0.08 46 60 381 +60
30JUL26 35.00 P 0.00 0.00 0.00 5.27 +0.13 52 0 291 0
30JUL26 36.00 P 0.00 0.00 0.00 6.18 +0.10 54 0 701 0
30JUL26 37.00 P 0.00 0.00 0.00 7.09 +0.18 55 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 8.05 +0.15 57 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 8.96 +0.09 56 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 10.00 +0.23 63 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 10.88 +0.12 56 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.87 +0.11 58 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.88 -0.09 63 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.91 +0.15 70 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.88 +0.04 69 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.94 -0.03 80 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.88 +0.12 75 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
28AUG26 24.00 P 0.32 0.32 0.32 0.27 +0.03 45 18 18 +18
28AUG26 25.00 P 0.00 0.00 0.00 0.43 +0.04 46 0 26 0
28AUG26 26.00 P 0.00 0.00 0.00 0.64 +0.06 46 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.92 +0.07 46 0 241 0
28AUG26 28.00 P 1.28 1.28 1.28 1.26 +0.10 46 8 56 0
28AUG26 29.00 P 1.73 1.73 1.73 1.67 +0.10 46 15 121 0
28AUG26 30.00 P 0.00 0.00 0.00 2.17 +0.14 46 0 77 0
28AUG26 31.00 P 2.70 2.70 2.68 2.68 +0.09 45 27 127 +4
28AUG26 32.00 P 3.36 3.36 3.31 3.31 +0.09 45 30 396 +30
28AUG26 33.00 P 0.00 0.00 0.00 3.98 +0.19 45 0 431 0
28AUG26 34.00 P 0.00 0.00 0.00 4.71 +0.11 45 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 5.57 +0.21 47 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 6.40 +0.15 47 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 7.29 +0.18 49 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 8.21 +0.25 50 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 9.13 +0.25 51 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 10.06 +0.06 51 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 11.07 +0.09 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.05 +0.16 57 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.97 0.00 56 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.96 +0.14 58 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.03 +0.19 65 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.96 -0.01 63 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.96 +0.14 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 44 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 12 0
29SEP26 21.00 P 0.20 0.20 0.20 0.13 +0.02 44 12 13 +2
29SEP26 22.00 P 0.28 0.28 0.28 0.21 +0.03 44 12 15 +5
29SEP26 23.00 P 0.36 0.38 0.36 0.33 +0.04 44 30 30 +8
29SEP26 24.00 P 0.52 0.52 0.50 0.49 +0.05 44 57 218 +27
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.05 44 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.97 +0.08 44 0 110 0
29SEP26 27.00 P 1.30 1.30 1.30 1.29 +0.10 44 8 89 -8
29SEP26 28.00 P 0.00 0.00 0.00 1.67 +0.13 44 0 436 0
29SEP26 29.00 P 2.05 2.05 2.05 2.11 +0.13 44 15 769 -11
29SEP26 30.00 P 0.00 0.00 0.00 2.61 +0.14 44 0 389 0
29SEP26 31.00 P 3.17 3.20 3.17 3.18 +0.14 44 22 247 +22
29SEP26 32.00 P 3.75 3.75 3.75 3.75 +0.09 43 11 169 +11
29SEP26 33.00 P 0.00 0.00 0.00 4.58 +0.11 46 0 355 0
29SEP26 34.00 P 0.00 0.00 0.00 5.19 +0.29 44 0 205 0
29SEP26 35.00 P 0.00 0.00 0.00 5.97 +0.22 44 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 6.77 +0.16 44 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 7.62 +0.05 45 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 8.49 +0.18 45 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 9.38 +0.11 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.28 +0.04 46 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 11.22 +0.12 47 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 12.16 +0.06 47 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 13.10 +0.05 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.09 +0.06 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.04 +0.06 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.01 +0.04 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.00 +0.05 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 0.00 40 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 0.00 40 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 0.00 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 0.00 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 +0.02 41 0 23 0
30DEC26 23.00 P 0.80 0.80 0.80 0.71 +0.03 41 140 41 -133
30DEC26 24.00 P 0.00 0.00 0.00 0.94 +0.04 40 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.06 40 0 175 0
30DEC26 26.00 P 0.00 0.00 0.00 1.53 +0.06 40 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 +0.07 40 0 313 0
30DEC26 28.00 P 0.00 0.00 0.00 2.32 +0.09 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 2.80 +0.11 40 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 3.30 +0.12 40 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 3.80 -0.06 39 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 4.48 +0.12 40 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 5.12 +0.01 40 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.79 +0.02 40 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 6.57 +0.15 41 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 7.37 +0.03 41 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 8.18 +0.14 42 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 8.99 +0.14 42 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 9.84 +0.15 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.69 +0.15 42 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.57 +0.15 42 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.48 +0.17 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.39 +0.16 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.31 +0.06 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.24 +0.06 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.18 +0.07 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.13 +0.05 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 +0.02 41 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 +0.04 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.66 +0.05 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.89 +0.07 41 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.09 +0.06 40 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.35 +0.06 40 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.68 +0.07 40 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 2.02 +0.07 40 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.43 +0.08 39 0 56 0
30MAR27 28.00 P 0.00 0.00 0.00 2.86 +0.09 39 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 3.35 +0.10 39 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 3.98 +0.04 40 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 4.57 +0.11 41 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 5.19 +0.08 41 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 5.67 +0.13 39 0 5 0
30MAR27 34.00 P 6.38 6.38 6.38 6.38 +0.19 40 2 123 -2
30MAR27 35.00 P 0.00 0.00 0.00 7.09 +0.18 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.84 +0.19 40 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 8.60 +0.18 40 0 193 0
30MAR27 38.00 P 0.00 0.00 0.00 9.40 +0.19 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.22 +0.21 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.04 +0.21 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.88 +0.20 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.73 +0.01 40 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 13.61 +0.03 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.51 +0.09 41 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.42 +0.01 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.34 +0.01 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.27 +0.02 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.00 +0.05 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.26 +0.06 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.55 +0.06 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.89 +0.07 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.26 +0.08 41 0 222 0
29JUN27 26.00 P 0.00 0.00 0.00 2.67 +0.08 41 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 3.12 +0.09 41 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 3.60 +0.10 41 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.13 +0.11 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.66 +0.10 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.27 +0.11 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.88 +0.11 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.53 +0.12 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.22 +0.13 42 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.91 +0.14 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.65 +0.13 43 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.41 +0.12 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.18 +0.22 43 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.96 +0.16 43 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.75 +0.15 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.55 +0.10 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.38 +0.01 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.23 +0.02 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.08 +0.03 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.93 +0.02 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.80 +0.02 43 0 0 0
TOTAL PUT 1,020 36,574 +165
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$ 17.23
29JUN26 12.50 C 0.00 0.00 0.00 4.75 -0.94 172 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.28 -0.91 184 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.75 -0.94 136 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.23 -0.97 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.77 -0.96 117 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.23 -1.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.73 -0.96 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.23 -0.96 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.75 -0.95 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.35 -0.85 34 0 0 0
29JUN26 17.50 C 0.28 0.28 0.08 0.10 -0.61 32 546 265 +265
29JUN26 18.00 C 0.04 0.05 0.04 0.02 -0.28 34 21 32 -2
29JUN26 18.50 C 0.02 0.02 0.01 0.01 -0.06 43 35 78 -5
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 71 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 485 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 378 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 140 0 219 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 157 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 173 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 189 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 204 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.82 -0.95 50 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.27 -0.95 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.78 -1.03 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.30 -1.03 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.85 -0.98 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.43 -0.83 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.09 -0.72 30 0 0 0
30JUL26 17.00 C 0.84 0.84 0.84 0.77 -0.62 29 15 15 +15
30JUL26 17.50 C 0.66 0.67 0.61 0.51 -0.54 29 32 32 +32
30JUL26 18.00 C 0.60 0.60 0.33 0.33 -0.40 29 27 37 +21
30JUL26 18.50 C 0.35 0.35 0.23 0.20 -0.29 29 42 216 +7
30JUL26 19.00 C 0.20 0.20 0.13 0.12 -0.18 29 13 512 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 -0.11 29 0 87 0
30JUL26 20.00 C 0.07 0.07 0.07 0.04 -0.06 30 30 423 +20
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 112 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 78 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 60 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.91 -0.94 44 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.43 -0.96 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.86 -1.03 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.49 -0.90 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.06 -0.85 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.62 -0.76 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.30 -0.66 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.02 -0.55 30 0 0 0
28AUG26 17.50 C 1.14 1.14 0.85 0.75 -0.52 29 50 45 +15
28AUG26 18.00 C 0.63 0.63 0.63 0.56 -0.42 29 15 15 +1
28AUG26 18.50 C 0.47 0.47 0.47 0.40 -0.33 29 30 52 +23
28AUG26 19.00 C 0.35 0.35 0.35 0.28 -0.25 29 30 120 +30
28AUG26 19.50 C 0.25 0.25 0.25 0.19 -0.18 29 15 31 0
28AUG26 20.00 C 0.21 0.21 0.19 0.13 -0.13 29 45 148 -45
28AUG26 21.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 142 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 71 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 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 52 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.86 -0.90 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.32 -0.95 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.91 -0.94 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.46 -0.93 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.90 -0.99 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 -0.87 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.06 -0.89 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 -0.74 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.35 -0.67 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.08 -0.57 28 0 0 0
29SEP26 17.50 C 0.93 0.93 0.84 0.83 -0.51 27 30 20 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.64 -0.43 28 0 11 0
29SEP26 18.50 C 0.64 0.64 0.58 0.50 -0.33 28 16 16 +16
29SEP26 19.00 C 0.00 0.00 0.00 0.37 -0.25 28 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.19 28 0 68 0
29SEP26 20.00 C 0.31 0.31 0.31 0.19 -0.15 28 15 87 -15
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.07 28 0 79 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 51 0
29SEP26 23.00 C 0.09 0.09 0.08 0.02 -0.02 28 200 400 +200
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.86 -0.90 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.39 -0.88 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.91 -0.96 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.46 -0.93 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.92 -0.99 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.54 -0.90 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.13 -0.82 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.78 -0.70 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 -0.62 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 -0.55 23 150 150 +150
30DEC26 17.50 C 0.00 0.00 0.00 0.98 -0.47 23 150 150 +150
30DEC26 18.00 C 0.00 0.00 0.00 0.77 -0.42 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 -0.28 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 -0.25 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 -0.23 23 0 105 0
30DEC26 20.00 C 0.41 0.41 0.41 0.30 -0.19 23 10 288 -10
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.11 23 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.07 23 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.95 -0.94 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.52 -0.93 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.06 -0.93 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.68 -0.87 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.34 -0.70 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.02 -0.65 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.74 -0.58 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.48 -0.53 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.25 -0.48 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.05 -0.42 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.88 -0.36 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 -0.29 23 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.62 -0.25 23 0 0 0
30MAR27 20.00 C 0.75 0.75 0.62 0.50 -0.21 23 100 205 +100
30MAR27 21.00 C 0.00 0.00 0.00 0.33 -0.17 23 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 -0.11 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.07 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.13 -0.84 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.75 -0.79 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.38 -0.74 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.05 -0.66 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.73 -0.64 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.44 -0.59 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.17 -0.55 25 0 0 0
29JUN27 17.00 C 1.86 1.86 1.86 1.86 -0.56 24 10 10 +10
29JUN27 17.50 C 0.00 0.00 0.00 1.65 -0.50 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.45 -0.39 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.27 -0.36 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.11 -0.32 25 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 0.97 -0.28 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.84 -0.25 25 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.63 -0.19 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 -0.15 25 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 -0.11 25 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 -0.07 25 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
TOTAL CALL 1,627 7,184 +993
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JUN26 17.00 P 0.02 0.12 0.02 0.10 +0.09 31 467 298 +34
29JUN26 17.50 P 0.11 0.34 0.11 0.35 +0.34 29 180 273 -29
29JUN26 18.00 P 0.11 0.77 0.11 0.78 +0.69 30 82 405 -24
29JUN26 18.50 P 0.58 1.28 0.58 1.31 +0.95 59 10 88 -214
29JUN26 19.00 P 1.48 1.48 1.48 1.77 +0.96 0 3 399 -3
29JUN26 19.50 P 0.00 0.00 0.00 2.27 +0.96 0 0 174 0
29JUN26 20.00 P 2.80 2.80 2.80 2.77 +0.96 0 5 205 -5
29JUN26 21.00 P 0.00 0.00 0.00 3.79 +0.98 115 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.83 +1.02 165 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.77 +0.96 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.81 +1.00 196 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.78 +0.97 179 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.77 +0.96 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.77 +0.96 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.77 +0.93 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.81 +1.00 283 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.77 +0.96 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.77 +0.96 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
30JUL26 15.00 P 0.07 0.07 0.07 0.04 +0.03 30 7 51 +7
30JUL26 15.50 P 0.00 0.00 0.00 0.08 +0.06 29 0 0 0
30JUL26 16.00 P 0.16 0.16 0.16 0.16 +0.12 29 6 12 +6
30JUL26 16.50 P 0.15 0.30 0.15 0.29 +0.21 29 130 111 +58
30JUL26 17.00 P 0.29 0.52 0.29 0.47 +0.32 28 54 101 +4
30JUL26 17.50 P 0.30 0.73 0.30 0.73 +0.45 28 294 258 +154
30JUL26 18.00 P 0.00 0.00 0.00 1.06 +0.60 29 0 151 0
30JUL26 18.50 P 0.00 0.00 0.00 1.43 +0.72 29 0 128 0
30JUL26 19.00 P 1.61 1.61 1.61 1.85 +0.82 28 3 175 0
30JUL26 19.50 P 2.31 2.31 2.31 2.30 +0.85 28 3 185 -3
30JUL26 20.00 P 0.00 0.00 0.00 2.78 +0.91 29 0 37 0
30JUL26 21.00 P 0.00 0.00 0.00 3.80 +0.99 41 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 4.83 +1.02 53 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 5.77 +0.96 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 6.82 +0.99 65 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.78 +0.97 61 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.77 +0.96 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.82 +1.01 83 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.82 +0.98 88 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.81 +1.00 91 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.77 +0.96 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.77 +0.96 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 +0.09 29 0 0 0
28AUG26 15.50 P 0.17 0.22 0.17 0.20 +0.14 29 17 17 +17
28AUG26 16.00 P 0.25 0.34 0.25 0.32 +0.21 29 4 44 +4
28AUG26 16.50 P 0.40 0.47 0.40 0.48 +0.29 29 17 19 +17
28AUG26 17.00 P 0.69 0.69 0.69 0.66 +0.36 28 15 103 0
28AUG26 17.50 P 0.74 0.80 0.74 0.93 +0.48 28 110 130 +110
28AUG26 18.00 P 0.75 0.77 0.75 1.25 +0.59 29 10 48 +10
28AUG26 18.50 P 0.00 0.00 0.00 1.59 +0.68 29 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.97 +0.74 28 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 2.32 +0.73 24 0 144 0
28AUG26 20.00 P 0.00 0.00 0.00 2.83 +0.84 28 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 3.80 +0.94 32 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 4.83 +1.02 41 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.77 +0.96 0 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 6.82 +0.99 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.78 +0.95 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.77 +0.96 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.82 +1.01 64 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.82 +0.98 68 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.81 +0.98 70 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.77 +0.93 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.77 +0.96 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.04 28 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.07 28 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 +0.10 28 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.15 28 0 86 0
29SEP26 15.50 P 0.25 0.30 0.25 0.37 +0.22 28 3 76 0
29SEP26 16.00 P 0.50 0.50 0.50 0.51 +0.28 28 15 62 -2
29SEP26 16.50 P 0.65 0.68 0.65 0.70 +0.35 27 22 1,085 0
29SEP26 17.00 P 0.99 0.99 0.93 0.93 +0.44 27 30 52 +15
29SEP26 17.50 P 0.80 1.08 0.80 1.25 +0.57 28 8 54 +8
29SEP26 18.00 P 1.55 1.55 1.55 1.55 +0.63 28 4 143 0
29SEP26 18.50 P 0.00 0.00 0.00 1.91 +0.69 28 0 58 0
29SEP26 19.00 P 2.15 2.30 2.15 2.22 +0.66 25 5 71 +1
29SEP26 19.50 P 0.00 0.00 0.00 2.66 +0.76 26 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 3.07 +0.78 24 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 4.12 +0.98 33 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 5.11 +1.02 38 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 6.06 +1.03 39 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.92 +0.93 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.99 +1.03 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.01 +1.03 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.92 +0.96 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.91 +0.96 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.91 +0.97 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.90 +0.96 33 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.89 +0.96 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.04 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 +0.06 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.09 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 +0.13 23 0 5 0
30DEC26 15.00 P 0.36 0.36 0.36 0.33 +0.19 23 15 46 0
30DEC26 15.50 P 0.50 0.50 0.50 0.46 +0.24 23 17 18 +9
30DEC26 16.00 P 0.62 0.67 0.62 0.64 +0.31 23 45 79 +21
30DEC26 16.50 P 0.00 0.00 0.00 0.84 +0.37 23 0 15 0
30DEC26 17.00 P 1.10 1.10 1.10 1.08 +0.44 23 151 167 +150
30DEC26 17.50 P 0.00 0.00 0.00 1.33 +0.49 23 150 179 +150
30DEC26 18.00 P 0.00 0.00 0.00 1.64 +0.58 23 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 +0.65 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 2.36 +0.71 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.77 +0.77 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 3.14 +0.77 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 4.18 +0.95 27 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 5.11 +0.97 29 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.06 +1.01 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.99 +0.98 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.99 +1.01 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.01 +1.03 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.92 +0.96 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.91 +0.96 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.91 +0.96 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.90 +0.96 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.89 +0.96 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 +0.09 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 +0.13 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 +0.16 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 +0.22 23 0 5 0
30MAR27 15.50 P 0.63 0.63 0.63 0.61 +0.27 23 6 21 +6
30MAR27 16.00 P 0.00 0.00 0.00 0.80 +0.33 23 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 +0.39 23 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 +0.42 22 0 42 0
30MAR27 17.50 P 0.00 0.00 0.00 1.50 +0.50 22 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.80 +0.57 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 2.13 +0.62 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.54 +0.72 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.96 +0.81 24 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.27 +0.77 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.22 +0.88 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.11 +0.94 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.06 +0.97 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.01 +0.97 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.99 +0.98 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.01 +1.03 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.93 +0.97 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.91 +0.96 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.91 +0.96 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.90 +0.96 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.89 +0.91 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.34 +0.16 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 +0.20 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.58 +0.24 25 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 0.74 +0.29 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.92 +0.34 26 0 1 0
29JUN27 16.00 P 0.81 1.22 0.81 1.13 +0.39 26 50 50 +34
29JUN27 16.50 P 0.00 0.00 0.00 1.36 +0.44 26 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 1.61 +0.49 26 0 9 0
29JUN27 17.50 P 0.00 0.00 0.00 1.90 +0.54 26 0 16 0
29JUN27 18.00 P 2.11 2.31 2.11 2.14 +0.53 25 30 30 +30
29JUN27 18.50 P 2.44 2.65 2.44 2.53 +0.64 26 45 45 +45
29JUN27 19.00 P 0.00 0.00 0.00 2.88 +0.68 27 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 3.24 +0.72 27 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.63 +0.76 27 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.46 +0.83 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.18 +0.72 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.08 +0.73 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.02 +0.74 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.99 +0.78 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.01 +0.87 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.93 +0.86 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.92 +0.90 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.91 +0.90 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.90 +0.89 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.89 +0.89 0 0 0 0
TOTAL PUT 2,013 8,436 +610
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$ 15.88
29JUN26 8.50 C 0.00 0.00 0.00 7.38 -0.45 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.13 -0.45 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.88 -0.45 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.63 -0.45 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.38 -0.45 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.13 -0.45 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.88 -0.45 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.38 -0.45 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.88 -0.45 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.38 -0.45 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.88 -0.45 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.38 -0.45 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.88 -0.45 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.38 -0.45 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.88 -0.45 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.38 -0.45 0 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.88 -0.45 0 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 -0.43 21 0 97 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.31 18 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.06 26 0 303 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.65 -0.46 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.41 -0.45 67 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.16 -0.45 63 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.91 -0.45 59 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.41 -0.45 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.91 -0.45 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.38 -0.48 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.89 -0.47 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.39 -0.47 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.91 -0.46 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.42 -0.45 23 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.93 -0.40 22 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.47 -0.41 23 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.04 -0.37 23 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.69 -0.29 23 0 0 0
30JUL26 16.00 C 0.33 0.40 0.33 0.40 -0.22 22 48 97 +33
30JUL26 16.50 C 0.17 0.22 0.17 0.22 -0.13 22 215 249 +86
30JUL26 17.00 C 0.11 0.11 0.10 0.12 -0.06 23 17 56 -15
30JUL26 17.50 C 0.05 0.05 0.05 0.06 -0.02 24 15 42 -2
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 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 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.18 -0.45 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.93 -0.45 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.43 -0.45 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.93 -0.43 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.44 -0.42 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.94 -0.42 25 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.41 -0.45 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.95 -0.42 22 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.46 -0.41 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.00 -0.38 22 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.56 -0.38 22 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.17 -0.33 22 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.83 -0.27 22 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.55 -0.22 21 0 15 0
28AUG26 16.50 C 0.32 0.32 0.32 0.35 -0.14 21 15 135 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.22 -0.09 22 0 51 0
28AUG26 17.50 C 0.00 0.00 0.00 0.13 -0.06 22 0 34 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 48 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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 0 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
29SEP26 9.25 C 0.00 0.00 0.00 6.65 -0.50 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.41 -0.49 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.20 -0.45 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.95 -0.45 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.43 -0.45 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.93 -0.43 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.44 -0.42 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.94 -0.42 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.41 -0.45 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.95 -0.42 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.46 -0.42 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.08 -0.33 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.66 -0.36 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 -0.31 21 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 -0.26 21 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.23 21 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.15 21 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.11 21 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.07 21 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 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 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.66 -0.49 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.43 -0.47 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.20 -0.45 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.95 -0.45 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.43 -0.45 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.94 -0.42 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.49 -0.39 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.01 -0.38 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 -0.40 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.07 -0.36 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.68 -0.30 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.26 -0.28 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 -0.32 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 -0.29 21 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.23 -0.24 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 -0.23 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.15 21 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.12 21 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.07 21 0 0 0
30DEC26 18.00 C 0.30 0.30 0.30 0.33 -0.06 21 10 219 -10
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.04 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.03 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 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 6.67 -0.48 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.43 -0.47 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.20 -0.45 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.95 -0.45 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.45 -0.43 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.97 -0.39 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.49 -0.39 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.01 -0.38 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.55 -0.36 13 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.14 -0.30 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.71 -0.29 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.31 -0.35 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 -0.32 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.61 -0.29 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.32 -0.25 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 -0.24 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 -0.16 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.66 -0.14 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.54 -0.09 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.08 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.07 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.06 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.04 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 5.95 -0.45 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.45 -0.43 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.97 -0.39 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.49 -0.39 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.03 -0.37 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.58 -0.35 17 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.18 -0.30 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.78 -0.29 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.40 -0.36 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.06 -0.33 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.75 -0.30 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.42 -0.32 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.19 -0.24 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 -0.21 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.83 -0.17 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.69 -0.14 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 -0.10 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 -0.08 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 -0.09 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 -0.08 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 -0.07 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
TOTAL CALL 320 2,307 +107
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 295 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 203 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 183 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 163 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 143 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 136 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 +0.16 21 0 279 0
29JUN26 16.50 P 0.00 0.00 0.00 0.62 +0.38 0 0 52 0
29JUN26 17.00 P 0.00 0.00 0.00 1.12 +0.45 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.62 +0.45 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.12 +0.45 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.62 +0.44 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.13 +0.45 98 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.65 +0.47 129 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.15 +0.47 142 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.14 +0.46 155 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.13 +0.45 162 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.13 +0.45 180 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.21 +0.53 272 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.13 +0.38 214 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 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 26 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 23 0
30JUL26 14.50 P 0.08 0.08 0.08 0.05 +0.03 23 30 87 0
30JUL26 15.00 P 0.15 0.15 0.14 0.13 +0.09 23 45 159 +15
30JUL26 15.50 P 0.30 0.30 0.30 0.28 +0.17 23 15 36 0
30JUL26 16.00 P 0.00 0.00 0.00 0.51 +0.25 24 0 134 0
30JUL26 16.50 P 0.00 0.00 0.00 0.83 +0.34 24 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.20 +0.36 23 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.64 +0.42 22 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.12 +0.44 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.67 +0.49 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.13 +0.42 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.65 +0.44 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.19 +0.49 53 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 5.14 +0.44 51 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.19 +0.48 68 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.15 +0.42 68 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.21 +0.51 85 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.19 +0.44 88 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.50 P 0.03 0.04 0.03 0.01 0.00 27 60 60 +58
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 +0.03 22 0 21 0
28AUG26 14.50 P 0.15 0.15 0.15 0.11 +0.06 22 15 25 +15
28AUG26 15.00 P 0.23 0.25 0.23 0.22 +0.12 22 31 45 -30
28AUG26 15.50 P 0.39 0.39 0.39 0.39 +0.18 22 15 15 -15
28AUG26 16.00 P 0.00 0.00 0.00 0.63 +0.25 22 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 0.94 +0.32 23 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.28 +0.34 22 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.69 +0.40 22 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.14 +0.43 21 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.70 +0.52 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.19 +0.48 34 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.67 +0.46 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.19 +0.49 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.15 +0.45 42 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.19 +0.48 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.19 +0.46 58 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.21 +0.51 65 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.19 +0.44 68 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29SEP26 13.00 P 0.05 0.05 0.05 0.02 +0.01 21 6 31 +6
29SEP26 13.50 P 0.09 0.09 0.09 0.05 +0.03 22 100 77 +44
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.06 22 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 +0.09 22 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 +0.14 22 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 +0.19 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 +0.26 22 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.01 +0.28 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.35 +0.34 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.75 +0.39 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.18 +0.42 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.72 +0.52 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.19 +0.45 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 +0.49 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.19 +0.48 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.18 +0.47 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.20 +0.49 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.20 +0.47 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.21 +0.51 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.19 +0.44 57 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 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 12.00 P 0.08 0.08 0.08 0.04 +0.02 22 15 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.04 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.06 21 0 2 0
30DEC26 13.50 P 0.19 0.19 0.19 0.20 +0.09 21 30 24 +18
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.13 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.16 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 +0.21 22 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.87 +0.26 22 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.14 +0.30 22 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 +0.29 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.75 +0.35 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.12 +0.37 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.60 +0.48 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.95 +0.35 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.48 +0.44 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 +0.43 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.40 +0.43 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 +0.42 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.34 +0.42 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.30 +0.41 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.27 +0.41 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.27 +0.43 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.02 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.04 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.07 20 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 +0.10 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.13 20 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.56 +0.16 20 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.76 +0.20 21 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 0.99 +0.23 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 +0.27 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.57 +0.30 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.86 +0.28 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.22 +0.35 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.61 +0.38 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.01 +0.39 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.54 +0.42 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.99 +0.42 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.44 +0.41 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.38 +0.40 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.34 +0.40 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.30 +0.40 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.27 +0.40 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.27 +0.43 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 +0.04 20 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.04 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.25 +0.07 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 +0.09 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 +0.11 20 0 0 0
29JUN27 14.50 P 0.66 0.66 0.66 0.66 +0.14 20 3 10 +3
29JUN27 15.00 P 0.00 0.00 0.00 0.86 +0.19 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.10 +0.25 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.37 +0.23 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.66 +0.25 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.95 +0.23 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.30 +0.30 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.68 +0.26 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.08 +0.27 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.60 +0.38 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.03 +0.39 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.48 +0.39 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.40 +0.41 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.35 +0.40 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.30 +0.39 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.27 +0.40 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.27 +0.43 30 0 0 0
TOTAL PUT 365 2,526 +114
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$ 40.62
29JUN26 21.00 C 0.00 0.00 0.00 19.62 -0.09 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.63 +0.04 241 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.66 +0.05 281 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.63 +0.04 207 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.63 -0.02 191 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.63 +0.04 175 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.63 +0.04 161 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.65 +0.06 182 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.65 +0.06 166 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.63 +0.04 120 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.63 -0.02 107 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.63 +0.04 94 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.63 +0.04 82 0 10 0
29JUN26 34.00 C 0.00 0.00 0.00 6.63 +0.04 71 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 5.63 +0.04 59 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.63 +0.04 48 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 3.63 +0.04 38 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 2.63 +0.03 27 0 104 0
29JUN26 39.00 C 1.20 1.74 1.20 1.62 -0.01 0 45 90 +45
29JUN26 40.00 C 0.81 0.81 0.72 0.72 -0.06 21 57 133 +32
29JUN26 41.00 C 0.35 0.35 0.09 0.19 -0.08 23 415 673 +256
29JUN26 42.00 C 0.04 0.06 0.04 0.03 -0.04 25 54 327 -33
29JUN26 43.00 C 0.04 0.04 0.04 0.01 0.00 31 1 448 0
29JUN26 44.00 C 0.03 0.03 0.03 0.01 0.00 41 3 3,441 -3
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 500 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 943 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,034 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,324 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,312 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 717 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 113 0 417 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 131 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 148 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 164 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 178 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 206 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.65 - 60 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 7.65 -0.06 53 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.64 +0.04 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.63 +0.03 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.64 +0.04 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.66 +0.04 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.73 +0.03 30 0 0 0
30JUL26 39.00 C 1.63 2.10 1.60 1.92 0.00 29 196 181 +181
30JUL26 40.00 C 1.27 1.47 1.11 1.35 +0.05 30 249 353 +247
30JUL26 41.00 C 0.74 0.92 0.74 0.92 +0.04 30 95 185 +95
30JUL26 42.00 C 0.54 0.72 0.51 0.62 +0.05 31 44 395 +29
30JUL26 43.00 C 0.00 0.00 0.00 0.40 +0.04 30 0 243 0
30JUL26 44.00 C 0.23 0.32 0.23 0.25 +0.03 30 473 1,466 +469
30JUL26 45.00 C 0.16 0.16 0.16 0.15 +0.02 30 15 1,062 0
30JUL26 46.00 C 0.12 0.13 0.12 0.09 +0.01 30 30 587 0
30JUL26 47.00 C 0.09 0.10 0.09 0.05 +0.01 30 45 667 +43
30JUL26 48.00 C 0.00 0.00 0.00 0.03 0.00 30 0 361 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 202 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.65 - 48 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 7.65 -0.06 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.66 +0.06 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.64 +0.04 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.67 +0.05 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.77 +0.05 31 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.99 +0.06 30 0 0 0
28AUG26 39.00 C 2.27 2.46 2.27 2.43 +0.07 31 32 32 +32
28AUG26 40.00 C 1.78 1.79 1.77 1.92 +0.08 31 45 105 +45
28AUG26 41.00 C 1.60 1.60 1.60 1.49 +0.08 31 15 230 +15
28AUG26 42.00 C 0.00 0.00 0.00 1.15 +0.08 31 0 200 0
28AUG26 43.00 C 0.00 0.00 0.00 0.87 +0.07 31 0 227 0
28AUG26 44.00 C 0.00 0.00 0.00 0.65 +0.06 31 0 308 0
28AUG26 45.00 C 0.41 0.46 0.41 0.47 +0.05 31 26 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 315 0
28AUG26 47.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 527 0
28AUG26 48.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 0.00 31 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.68 +0.09 72 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 13.68 +0.09 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.68 +0.09 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.68 +0.08 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.68 +0.08 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.68 +0.03 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.68 +0.08 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.66 -0.05 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.67 +0.07 34 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.67 +0.03 30 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 4.78 +0.03 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.01 +0.04 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.37 +0.06 30 0 75 0
29SEP26 39.00 C 2.70 2.70 2.70 2.86 +0.06 31 15 267 0
29SEP26 40.00 C 2.21 2.21 2.21 2.36 +0.06 30 15 154 +15
29SEP26 41.00 C 0.00 0.00 0.00 1.93 +0.06 30 0 157 0
29SEP26 42.00 C 0.00 0.00 0.00 1.56 +0.10 30 0 305 0
29SEP26 43.00 C 1.35 1.35 1.35 1.25 +0.05 30 4 173 +4
29SEP26 44.00 C 0.00 0.00 0.00 1.00 +0.07 30 0 259 0
29SEP26 45.00 C 0.00 0.00 0.00 0.78 +0.04 30 0 237 0
29SEP26 46.00 C 0.00 0.00 0.00 0.62 +0.04 30 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 +0.03 30 0 1,268 0
29SEP26 48.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 +0.02 30 0 348 0
29SEP26 50.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 308 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 0.00 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.68 +0.05 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.68 +0.05 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.68 +0.01 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.68 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.66 -0.07 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.92 -0.02 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.18 -0.04 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.51 -0.04 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.89 -0.06 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.31 -0.06 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.79 -0.07 29 0 69 0
30DEC26 40.00 C 0.00 0.00 0.00 3.32 -0.07 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 2.79 -0.10 28 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 2.43 -0.07 28 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 2.08 -0.07 28 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 1.80 -0.07 28 0 275 0
30DEC26 45.00 C 0.00 0.00 0.00 1.53 -0.07 28 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 1.31 -0.07 28 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 1.11 -0.06 28 0 244 0
30DEC26 48.00 C 0.00 0.00 0.00 0.94 -0.06 28 0 245 0
30DEC26 49.00 C 0.00 0.00 0.00 0.79 -0.05 29 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.71 -0.01 29 0 117 0
30DEC26 52.50 C 0.00 0.00 0.00 0.45 -0.02 29 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.28 -0.02 29 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 -0.03 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 30 0 50 0
30MAR27 32.00 C 0.00 0.00 0.00 8.73 - 25 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 8.01 +0.03 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.32 +0.04 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.88 +0.03 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.24 +0.03 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.66 +0.04 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.10 +0.02 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.59 +0.03 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.12 +0.02 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 3.70 +0.09 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 3.19 -0.05 28 660 690 +660
30MAR27 43.00 C 0.00 0.00 0.00 2.85 +0.02 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.52 -0.04 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.24 +0.02 28 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 1.97 +0.02 28 0 28 0
30MAR27 47.00 C 1.59 1.59 1.59 1.75 +0.01 28 105 255 +105
30MAR27 48.00 C 0.00 0.00 0.00 1.53 -0.06 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.35 -0.03 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.19 -0.02 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.85 -0.04 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.64 +0.01 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 +0.01 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 0.00 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 0.00 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 0.00 29 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.38 - 27 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 8.69 +0.07 27 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 8.06 -0.17 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.43 -0.16 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.87 -0.14 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.51 +0.08 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.99 +0.08 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.49 +0.08 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.03 +0.23 30 0 0 0
29JUN27 41.00 C 4.32 4.32 4.32 4.47 +0.08 29 15 15 +15
29JUN27 42.00 C 0.00 0.00 0.00 4.06 +0.07 29 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.72 +0.07 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.38 +0.07 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.08 +0.08 29 0 36 0
29JUN27 46.00 C 0.00 0.00 0.00 2.80 +0.07 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.53 +0.07 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.30 +0.07 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.09 +0.07 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 1.88 +0.07 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.46 +0.05 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.13 +0.05 29 0 0 0
29JUN27 57.50 C 0.79 0.79 0.79 0.86 +0.04 29 4 12 +4
29JUN27 60.00 C 0.00 0.00 0.00 0.67 +0.02 30 0 59 0
29JUN27 62.50 C 0.53 0.53 0.53 0.54 +0.04 30 5 56 -5
29JUN27 65.00 C 0.00 0.00 0.00 0.40 +0.02 30 0 31 0
TOTAL CALL 2,663 32,048 +2,251
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 279 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 261 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 243 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 226 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 210 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 194 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 179 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 164 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 137 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 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 36 0 90 0
29JUN26 39.00 P 0.08 0.09 0.07 0.01 -0.03 24 215 187 -165
29JUN26 40.00 P 0.12 0.12 0.08 0.12 -0.10 23 4 708 0
29JUN26 41.00 P 0.90 0.92 0.42 0.58 -0.13 24 152 786 -30
29JUN26 42.00 P 1.70 1.75 1.28 1.41 -0.11 26 129 662 +31
29JUN26 43.00 P 0.00 0.00 0.00 2.38 -0.04 0 2 1,159 -2
29JUN26 44.00 P 0.00 0.00 0.00 3.38 -0.04 0 0 1,826 0
29JUN26 45.00 P 4.39 4.39 3.97 4.38 -0.04 0 4 272 -71
29JUN26 46.00 P 5.56 5.56 5.56 5.38 -0.04 0 11 308 -104
29JUN26 47.00 P 0.00 0.00 0.00 6.38 -0.04 0 0 346 -40
29JUN26 48.00 P 0.00 0.00 0.00 7.50 -0.08 119 0 168 0
29JUN26 49.00 P 0.00 0.00 0.00 8.41 -0.01 104 0 263 0
29JUN26 50.00 P 0.00 0.00 0.00 9.50 +0.02 141 0 113 0
29JUN26 52.50 P 0.00 0.00 0.00 12.00 +0.02 166 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.38 -0.10 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.88 -0.10 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.38 -0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.88 -0.08 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.43 +0.01 239 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.94 -0.05 260 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.44 -0.05 276 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30JUL26 34.00 P 0.17 0.17 0.17 0.08 +0.01 30 15 15 +15
30JUL26 35.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 4 0
30JUL26 36.00 P 0.44 0.44 0.39 0.29 +0.02 30 16 319 +16
30JUL26 37.00 P 0.00 0.00 0.00 0.51 +0.03 30 0 48 0
30JUL26 38.00 P 0.93 0.93 0.83 0.81 +0.03 30 29 248 +5
30JUL26 39.00 P 1.24 1.37 1.13 1.23 +0.02 31 255 568 +90
30JUL26 40.00 P 1.74 1.97 1.60 1.72 -0.02 30 144 600 +64
30JUL26 41.00 P 2.42 2.62 2.31 2.31 -0.03 29 150 328 +37
30JUL26 42.00 P 3.21 3.37 3.19 3.03 -0.04 29 190 461 +30
30JUL26 43.00 P 0.00 0.00 0.00 3.85 -0.02 30 0 1,232 0
30JUL26 44.00 P 0.00 0.00 0.00 4.71 -0.01 30 0 933 0
30JUL26 45.00 P 0.00 0.00 0.00 5.69 +0.04 33 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 6.60 0.00 32 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 7.53 +0.18 25 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 8.50 +0.09 0 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 9.46 -0.10 0 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 10.47 +0.17 0 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 12.98 +0.03 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.47 +0.02 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.98 +0.07 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.46 +0.16 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.97 +0.12 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.47 +0.03 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.98 +0.05 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.48 +0.08 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 - 30 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 110 0
28AUG26 34.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 19 0
28AUG26 35.00 P 0.00 0.00 0.00 0.44 +0.04 31 0 15 0
28AUG26 36.00 P 0.81 0.81 0.72 0.66 +0.05 31 141 269 +140
28AUG26 37.00 P 0.00 0.00 0.00 0.95 +0.05 31 0 260 0
28AUG26 38.00 P 1.39 1.39 1.39 1.31 +0.05 31 80 264 +80
28AUG26 39.00 P 1.82 1.82 1.72 1.72 +0.02 30 60 259 +50
28AUG26 40.00 P 2.21 2.37 2.16 2.16 -0.09 29 70 264 +40
28AUG26 41.00 P 3.00 3.00 2.98 2.79 +0.01 30 30 121 -15
28AUG26 42.00 P 3.66 3.66 3.66 3.45 +0.01 30 15 192 0
28AUG26 43.00 P 0.00 0.00 0.00 4.22 +0.03 30 0 282 0
28AUG26 44.00 P 0.00 0.00 0.00 5.01 +0.01 30 0 364 0
28AUG26 45.00 P 0.00 0.00 0.00 5.85 0.00 30 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 6.72 -0.02 30 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 7.53 -0.02 21 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 8.58 -0.03 29 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 9.52 -0.06 0 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 10.56 -0.01 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.05 +0.07 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.55 +0.08 42 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.99 +0.01 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.46 -0.01 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.97 0.00 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.55 +0.01 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.05 +0.08 63 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.55 +0.08 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.49 +0.02 30 0 118 0
29SEP26 35.00 P 0.85 0.85 0.85 0.70 +0.02 30 9 426 +9
29SEP26 36.00 P 0.00 0.00 0.00 0.96 +0.02 30 0 330 0
29SEP26 37.00 P 1.36 1.42 1.36 1.29 +0.02 31 27 519 +27
29SEP26 38.00 P 1.72 1.80 1.67 1.69 +0.02 31 34 408 +34
29SEP26 39.00 P 2.15 2.27 2.07 2.14 0.00 31 95 632 +95
29SEP26 40.00 P 2.60 2.84 2.55 2.64 -0.01 30 130 228 +96
29SEP26 41.00 P 3.41 3.41 3.18 3.18 -0.04 30 45 382 +30
29SEP26 42.00 P 4.08 4.08 3.81 3.81 -0.05 30 60 248 -9
29SEP26 43.00 P 0.00 0.00 0.00 4.54 +0.01 30 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 5.29 0.00 30 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 6.09 0.00 30 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 6.93 0.00 30 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 7.78 +0.08 29 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 8.68 0.00 29 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 9.55 -0.03 25 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 10.56 -0.02 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 13.05 +0.07 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 15.55 0.00 36 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.99 -0.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.46 -0.11 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.97 -0.09 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.55 +0.01 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.05 -0.01 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.55 -0.01 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 -0.05 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.56 -0.06 29 0 3 0
30DEC26 33.00 P 1.08 1.08 1.07 0.76 -0.06 29 10 60 +10
30DEC26 34.00 P 0.00 0.00 0.00 1.00 -0.07 29 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 1.27 -0.09 29 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.61 -0.08 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.99 -0.10 29 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 2.42 -0.10 30 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.91 -0.10 30 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 3.45 -0.11 30 10 329 +10
30DEC26 41.00 P 0.00 0.00 0.00 4.02 -0.05 30 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 4.67 -0.01 30 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 5.18 -0.11 29 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 5.89 -0.11 29 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 6.82 -0.11 31 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 7.62 -0.11 31 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 8.45 -0.10 32 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 9.32 -0.10 32 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 10.21 -0.09 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.13 -0.08 34 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 13.52 -0.07 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 15.98 -0.01 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.42 +0.06 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.85 +0.02 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.31 +0.04 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.73 +0.01 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.19 +0.01 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.65 -0.02 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.91 - 29 4,000 4,000 -
30MAR27 33.00 P 0.00 0.00 0.00 1.16 -0.01 29 0 16 0
30MAR27 34.00 P 0.00 0.00 0.00 1.43 -0.01 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.77 0.00 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 2.13 -0.01 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.54 0.00 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.99 -0.01 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.38 -0.11 29 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 4.02 -0.02 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 4.60 +0.12 30 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 5.22 -0.02 30 660 660 +660
30MAR27 43.00 P 0.00 0.00 0.00 5.88 -0.02 30 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 6.57 -0.02 30 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 7.31 -0.02 30 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 8.06 -0.02 31 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 8.86 -0.03 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.68 -0.02 31 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.53 -0.03 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.41 -0.03 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 13.69 -0.04 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.10 -0.03 36 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.59 +0.13 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.90 +0.04 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.32 +0.03 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.75 0.00 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.20 0.00 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.65 -0.02 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.38 - 30 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 1.66 +0.04 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 2.00 +0.04 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.35 +0.05 30 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 2.76 +0.05 30 0 23 0
29JUN27 37.00 P 0.00 0.00 0.00 3.18 +0.05 30 2 2 +2
29JUN27 38.00 P 0.00 0.00 0.00 3.66 +0.04 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.16 +0.04 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.71 +0.04 31 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 5.29 +0.04 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.89 +0.04 31 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.55 +0.04 31 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 7.22 +0.04 31 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 7.92 +0.03 31 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 8.66 +0.03 31 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 9.41 +0.03 32 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 10.21 +0.03 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.02 +0.02 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.85 +0.03 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.03 +0.01 34 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.32 -0.01 35 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.71 -0.02 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.11 0.00 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.49 -0.01 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.80 -0.11 39 0 0 0
TOTAL PUT 6,794 38,514 +1,135
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$ 6.69
29JUN26 4.80 C 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.69 +0.03 0 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 0.44 +0.03 0 0 5 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29JUN26 6.75 C 0.06 0.07 0.06 0.06 -0.02 35 72 134 +59
29JUN26 7.00 C 0.01 0.02 0.01 0.01 -0.02 37 25 552 -25
29JUN26 7.25 C 0.01 0.01 0.01 0.01 0.00 57 200 926 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,191 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 996 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,540 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 1,135 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 905 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 151 0 511 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 176 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 188 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 199 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 210 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 231 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 251 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 269 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 287 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 303 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 319 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 334 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 348 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 362 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 375 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 388 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 400 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 423 0 183 0
30JUL26 4.80 C 0.00 0.00 0.00 1.92 +0.04 62 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.83 +0.05 64 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.73 +0.04 61 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.49 +0.03 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.26 +0.04 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.04 +0.04 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.85 +0.05 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.66 +0.04 49 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.51 +0.04 49 0 0 0
30JUL26 6.75 C 0.39 0.39 0.39 0.39 +0.04 50 102 110 +102
30JUL26 7.00 C 0.31 0.31 0.29 0.29 +0.03 50 345 600 -130
30JUL26 7.25 C 0.20 0.20 0.20 0.20 +0.02 49 20 555 +20
30JUL26 7.50 C 0.16 0.16 0.14 0.14 +0.01 49 414 998 -117
30JUL26 7.75 C 0.12 0.12 0.12 0.10 +0.01 49 5 399 +5
30JUL26 8.00 C 0.10 0.10 0.09 0.07 +0.01 50 15 1,307 +5
30JUL26 8.25 C 0.06 0.06 0.06 0.05 +0.01 51 150 820 0
30JUL26 8.50 C 0.05 0.05 0.05 0.03 0.00 50 80 604 +80
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 50 0 309 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 862 0
30JUL26 9.25 C 0.03 0.03 0.03 0.01 0.00 52 60 344 +60
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 892 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 265 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 1.96 +0.03 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.87 +0.04 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.78 +0.04 56 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.55 +0.03 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.34 +0.03 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.13 +0.03 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.94 +0.03 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.80 +0.04 49 0 30 0
28AUG26 6.50 C 0.65 0.65 0.65 0.65 +0.03 48 5 15 +5
28AUG26 6.75 C 0.00 0.00 0.00 0.54 +0.04 49 0 114 0
28AUG26 7.00 C 0.42 0.44 0.42 0.44 +0.03 50 213 381 -150
28AUG26 7.25 C 0.33 0.33 0.33 0.35 +0.03 49 1 360 0
28AUG26 7.50 C 0.00 0.00 0.00 0.28 +0.03 50 0 456 0
28AUG26 7.75 C 0.22 0.22 0.22 0.22 +0.02 50 5 593 +5
28AUG26 8.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 695 0
28AUG26 8.25 C 0.16 0.16 0.16 0.13 +0.01 49 2 493 0
28AUG26 8.50 C 0.13 0.13 0.13 0.10 +0.01 49 250 849 +150
28AUG26 8.75 C 0.11 0.11 0.11 0.08 +0.01 50 250 787 +150
28AUG26 9.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 548 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.01 51 0 570 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 740 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 +0.01 51 0 1,084 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 720 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 246 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 +0.06 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.90 +0.04 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.82 +0.04 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 +0.06 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.41 +0.07 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.22 +0.05 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 +0.03 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 +0.04 47 0 4 0
29SEP26 6.50 C 0.74 0.74 0.74 0.75 +0.03 46 30 33 +30
29SEP26 6.75 C 0.63 0.63 0.63 0.64 +0.03 47 369 469 +369
29SEP26 7.00 C 0.00 0.00 0.00 0.54 +0.03 47 0 461 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 +0.02 47 0 239 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 +0.02 49 0 408 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 +0.02 49 0 625 0
29SEP26 8.00 C 0.28 0.28 0.28 0.27 +0.02 49 5 877 +5
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.01 49 0 523 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 +0.01 49 0 552 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.01 49 0 1,755 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 3,391 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.01 49 0 242 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 658 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 50 0 505 0
29SEP26 10.00 C 0.09 0.09 0.09 0.05 0.00 49 100 960 +100
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 541 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 48 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 377 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 440 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 280 0
30DEC26 4.80 C 0.00 0.00 0.00 2.08 +0.06 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.99 +0.04 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.92 +0.05 51 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 +0.05 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 +0.05 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 +0.05 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 +0.05 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 +0.04 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 +0.03 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.04 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 +0.03 49 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 +0.04 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 +0.03 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 +0.04 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 +0.04 49 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 +0.03 48 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 +0.03 48 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.03 49 0 612 0
30DEC26 9.00 C 0.33 0.33 0.33 0.28 +0.03 48 3 215 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 +0.02 48 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 +0.02 48 0 89 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 +0.03 49 0 133 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.01 48 0 430 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 115 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 48 0 79 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 48 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 47 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 114 0
30MAR27 4.80 C 0.00 0.00 0.00 2.18 +0.05 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.10 +0.04 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.03 +0.04 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 +0.04 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.70 +0.04 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.56 +0.05 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 +0.05 49 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 +0.04 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.17 +0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.07 +0.04 48 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 0.97 +0.04 48 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.88 +0.03 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 0.80 +0.03 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.72 +0.02 48 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.66 +0.02 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.59 +0.03 48 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 0.54 +0.02 48 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.49 +0.01 48 0 1 0
30MAR27 9.00 C 0.50 0.50 0.50 0.44 +0.01 48 1 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.39 0.00 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.36 +0.01 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.32 +0.01 47 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.29 +0.01 47 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.24 +0.01 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 0.00 47 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 48 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 0.00 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 48 0 181 0
29JUN27 4.80 C 0.00 0.00 0.00 2.28 +0.04 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.21 +0.04 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.14 +0.05 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.98 +0.05 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.83 +0.04 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.69 +0.04 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.56 +0.04 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.44 +0.03 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.33 +0.04 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.23 +0.04 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.13 +0.03 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.01 -0.01 46 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.93 -0.01 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.87 +0.04 46 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.80 0.00 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.78 +0.04 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.72 +0.03 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.65 +0.02 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.61 +0.03 48 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.56 +0.02 48 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.48 +0.03 48 0 11 0
TOTAL CALL 2,722 61,580 +723
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 145 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 306 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 807 0
29JUN26 6.25 P 0.01 0.01 0.01 0.01 -0.01 51 28 1,301 0
29JUN26 6.50 P 0.03 0.03 0.02 0.02 -0.04 34 8 1,105 -8
29JUN26 6.75 P 0.12 0.15 0.10 0.12 -0.06 35 90 960 -5
29JUN26 7.00 P 0.30 0.36 0.30 0.32 -0.05 38 13 884 0
29JUN26 7.25 P 0.49 0.62 0.49 0.56 -0.06 0 91 1,707 -10
29JUN26 7.50 P 0.78 0.86 0.71 0.82 -0.06 78 239 1,101 -777
29JUN26 7.75 P 1.07 1.11 1.04 1.07 -0.03 94 180 566 -476
29JUN26 8.00 P 1.32 1.32 1.32 1.32 -0.03 111 15 179 -49
29JUN26 8.25 P 0.00 0.00 0.00 1.57 -0.03 126 3 31 0
29JUN26 8.50 P 0.00 0.00 0.00 1.82 -0.03 140 0 120 0
29JUN26 8.75 P 0.00 0.00 0.00 2.07 -0.03 154 0 12 0
29JUN26 9.00 P 0.00 0.00 0.00 2.32 -0.03 167 2 50 0
29JUN26 9.25 P 0.00 0.00 0.00 2.57 -0.03 180 0 39 0
29JUN26 9.50 P 0.00 0.00 0.00 2.82 -0.03 192 0 50 0
29JUN26 9.75 P 0.00 0.00 0.00 3.07 -0.03 204 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 3.32 -0.03 215 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.82 -0.03 236 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 4.32 -0.04 256 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 4.82 -0.04 275 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.32 -0.03 294 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.82 -0.03 311 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.34 -0.01 378 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.82 -0.03 341 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.33 -0.03 388 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.83 -0.03 403 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.32 -0.03 384 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.81 -0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.31 -0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.82 -0.03 422 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.31 -0.04 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 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 0.02 0.00 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 0.00 49 0 370 0
30JUL26 5.75 P 0.08 0.08 0.08 0.08 0.00 50 6 392 +6
30JUL26 6.00 P 0.12 0.13 0.12 0.12 -0.01 48 455 897 -43
30JUL26 6.25 P 0.19 0.19 0.19 0.19 -0.02 47 105 929 +100
30JUL26 6.50 P 0.28 0.29 0.27 0.29 -0.02 48 411 584 -302
30JUL26 6.75 P 0.40 0.41 0.40 0.41 -0.02 47 330 329 -225
30JUL26 7.00 P 0.54 0.59 0.47 0.57 -0.02 48 214 928 +210
30JUL26 7.25 P 0.72 0.75 0.71 0.76 -0.01 51 185 1,085 +57
30JUL26 7.50 P 0.93 0.93 0.91 0.95 -0.02 51 85 1,368 +60
30JUL26 7.75 P 1.15 1.15 1.14 1.17 -0.02 54 9 385 +1
30JUL26 8.00 P 1.42 1.42 1.42 1.40 -0.02 57 2 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.62 -0.01 57 3 64 0
30JUL26 8.50 P 0.00 0.00 0.00 1.84 -0.04 54 0 160 0
30JUL26 8.75 P 0.00 0.00 0.00 2.08 -0.02 55 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.32 -0.04 55 2 62 +2
30JUL26 9.25 P 0.00 0.00 0.00 2.57 -0.03 59 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.82 -0.03 63 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.07 -0.03 67 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.32 -0.03 70 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.82 -0.03 77 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.32 -0.04 84 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.82 -0.04 90 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.32 -0.03 96 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.82 -0.03 102 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.34 -0.01 120 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.82 -0.03 112 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.33 -0.03 124 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 0.00 49 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 0.00 49 0 195 0
28AUG26 5.50 P 0.00 0.00 0.00 0.11 0.00 49 0 217 0
28AUG26 5.75 P 0.00 0.00 0.00 0.17 0.00 50 0 528 0
28AUG26 6.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 537 0
28AUG26 6.25 P 0.00 0.00 0.00 0.32 -0.01 48 0 768 0
28AUG26 6.50 P 0.00 0.00 0.00 0.43 -0.01 48 0 556 0
28AUG26 6.75 P 0.50 0.56 0.50 0.56 -0.01 48 210 980 -200
28AUG26 7.00 P 0.70 0.70 0.70 0.70 -0.02 48 175 691 -175
28AUG26 7.25 P 0.87 0.87 0.87 0.89 -0.01 51 2 500 -2
28AUG26 7.50 P 0.00 0.00 0.00 1.07 -0.03 51 0 406 0
28AUG26 7.75 P 1.29 1.29 1.29 1.26 -0.04 51 1 341 0
28AUG26 8.00 P 1.47 1.47 1.47 1.46 -0.01 51 1 46 -1
28AUG26 8.25 P 0.00 0.00 0.00 1.68 -0.01 52 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.90 -0.01 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.13 -0.03 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.36 -0.02 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.60 -0.03 55 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.83 -0.06 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.07 -0.03 52 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.32 -0.03 55 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.82 -0.03 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.32 -0.04 65 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.82 -0.04 70 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 49 0 35 0
29SEP26 5.00 P 0.10 0.10 0.10 0.09 0.00 50 100 134 +94
29SEP26 5.25 P 0.00 0.00 0.00 0.13 0.00 49 0 316 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 0.00 49 0 445 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 0.00 49 0 534 0
29SEP26 6.00 P 0.32 0.33 0.32 0.33 -0.01 49 32 890 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 0.00 49 0 2,443 0
29SEP26 6.50 P 0.00 0.00 0.00 0.55 -0.01 49 0 805 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 -0.01 50 0 1,049 0
29SEP26 7.00 P 0.00 0.00 0.00 0.84 -0.01 50 0 2,542 0
29SEP26 7.25 P 1.01 1.01 1.01 1.01 -0.01 51 5 729 0
29SEP26 7.50 P 1.18 1.18 1.18 1.18 -0.02 51 1 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 -0.01 51 0 293 0
29SEP26 8.00 P 1.58 1.58 1.58 1.57 -0.02 52 3 221 -3
29SEP26 8.25 P 1.80 1.80 1.80 1.77 -0.03 52 2 3,164 -2
29SEP26 8.50 P 0.00 0.00 0.00 1.99 -0.01 53 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 2.21 -0.03 54 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 -0.04 55 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 -0.05 56 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 -0.05 57 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 3.13 -0.06 57 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.37 -0.05 58 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.85 -0.05 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.33 -0.06 59 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.82 -0.06 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.32 -0.06 64 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.82 -0.05 67 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.34 -0.01 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.82 -0.03 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.33 -0.03 81 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.83 -0.03 85 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.32 -0.03 83 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.81 -0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.31 -0.04 0 0 0 0
30DEC26 4.80 P 0.18 0.18 0.18 0.19 +0.01 49 90 94 +90
30DEC26 4.90 P 0.21 0.21 0.21 0.21 +0.01 48 2 554 0
30DEC26 5.00 P 0.22 0.22 0.22 0.24 +0.01 49 35 794 +5
30DEC26 5.25 P 0.00 0.00 0.00 0.30 0.00 48 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 0.00 48 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 +0.01 47 0 176 0
30DEC26 6.00 P 0.54 0.54 0.54 0.57 0.00 47 20 181 -20
30DEC26 6.25 P 0.00 0.00 0.00 0.68 -0.01 46 0 286 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 0.00 47 0 487 0
30DEC26 6.75 P 0.00 0.00 0.00 0.96 0.00 47 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 1.12 0.00 47 0 283 0
30DEC26 7.25 P 1.25 1.25 1.25 1.33 +0.06 50 6 193 -6
30DEC26 7.50 P 1.45 1.45 1.45 1.45 0.00 47 1 123 -1
30DEC26 7.75 P 0.00 0.00 0.00 1.63 -0.01 47 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.82 -0.01 48 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 2.02 -0.01 48 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 2.22 -0.02 48 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.43 -0.02 48 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.65 -0.02 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.87 -0.02 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 3.09 -0.03 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.31 -0.03 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.54 -0.03 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 4.00 -0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.47 -0.03 50 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.94 -0.04 50 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.42 -0.04 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.90 -0.04 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.39 -0.05 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.87 -0.06 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.36 -0.06 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.85 -0.06 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.34 -0.06 41 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.31 +0.01 47 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 0.00 47 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 -0.01 46 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.60 -0.01 46 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 -0.02 46 0 216 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 -0.01 46 0 118 0
30MAR27 6.50 P 0.98 0.98 0.98 0.95 -0.04 45 5 28 -5
30MAR27 6.75 P 0.00 0.00 0.00 1.10 -0.04 46 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.25 -0.04 46 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.42 -0.04 46 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.59 0.00 46 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.77 -0.02 46 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.95 -0.03 46 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 2.15 -0.02 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.35 -0.02 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.55 -0.02 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.76 -0.03 47 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.97 -0.03 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.18 -0.04 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.40 -0.04 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.62 -0.04 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 4.07 -0.04 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.53 -0.04 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.99 -0.05 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.46 -0.04 48 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.93 -0.04 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.41 -0.03 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.89 -0.04 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.38 -0.06 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.86 -0.05 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.38 0.00 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 0.00 48 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 0.00 48 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.64 -0.01 47 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.75 0.00 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.86 -0.01 47 0 50 0
29JUN27 6.25 P 0.00 0.00 0.00 0.99 -0.01 47 0 14 0
29JUN27 6.50 P 0.00 0.00 0.00 1.12 -0.01 47 0 12 0
29JUN27 6.75 P 0.00 0.00 0.00 1.27 -0.01 47 0 55 0
29JUN27 7.00 P 0.00 0.00 0.00 1.42 -0.01 47 0 72 0
29JUN27 7.25 P 0.00 0.00 0.00 1.59 0.00 47 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.72 -0.04 46 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.93 -0.01 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.11 -0.01 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.30 -0.01 48 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.50 -0.01 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.69 -0.01 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.89 -0.02 48 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 3.10 -0.01 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.31 -0.02 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.52 -0.02 49 0 0 0
TOTAL PUT 3,167 47,450 -1,685
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$ 6.80
29JUN26 4.70 C 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.80 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.55 -0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.05 -0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.55 -0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.32 -0.06 45 0 0 0
29JUN26 6.75 C 0.08 0.08 0.08 0.11 -0.06 33 60 60 +60
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 40 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 339 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 429 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 133 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 129 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 168 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 224 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.32 -0.07 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.07 -0.07 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.83 -0.07 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.59 -0.09 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.40 -0.09 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
30JUL26 7.00 C 0.14 0.14 0.14 0.14 -0.04 26 54 54 +54
30JUL26 7.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 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 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.92 -0.08 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.56 -0.10 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.32 -0.09 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.09 -0.08 24 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.84 -0.10 19 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.48 -0.07 25 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.31 -0.05 23 0 0 0
28AUG26 7.00 C 0.18 0.18 0.18 0.21 -0.04 25 20 100 +20
28AUG26 7.25 C 0.00 0.00 0.00 0.13 -0.03 25 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 60 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 -0.07 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.84 -0.07 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.56 -0.11 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 -0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.10 -0.10 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 -0.09 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.72 -0.06 25 0 0 0
29SEP26 6.50 C 0.56 0.56 0.56 0.56 -0.05 26 100 100 +100
29SEP26 6.75 C 0.42 0.44 0.36 0.40 -0.05 25 150 430 +150
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.02 25 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 26 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 27 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 28 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.84 -0.11 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.61 -0.10 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.38 -0.10 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.17 -0.09 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.97 -0.05 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.78 -0.05 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.61 -0.07 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 -0.06 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.04 24 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.03 24 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.02 25 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.02 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 25 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.94 -0.11 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.85 -0.11 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.62 -0.11 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.41 -0.10 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 -0.08 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.02 -0.04 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 -0.05 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.05 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 0.00 24 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 25 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.95 -0.11 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.87 -0.10 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.65 -0.10 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.45 -0.10 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.26 -0.09 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.08 -0.08 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 -0.07 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.81 -0.03 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.67 -0.05 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 6 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
TOTAL CALL 384 10,045 +384
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 197 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 187 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 6.75 P 0.07 0.10 0.07 0.05 +0.01 29 36 937 -6
29JUN26 7.00 P 0.28 0.28 0.28 0.22 +0.07 34 5 776 -4
29JUN26 7.25 P 0.50 0.53 0.50 0.46 +0.08 49 10 657 -220
29JUN26 7.50 P 0.00 0.00 0.00 0.72 +0.10 80 0 267 -70
29JUN26 7.75 P 0.00 0.00 0.00 0.98 +0.09 109 0 35 0
29JUN26 8.00 P 0.00 0.00 0.00 1.24 +0.10 137 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.49 +0.10 155 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.75 +0.11 182 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.01 +0.12 208 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.26 +0.14 225 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.51 +0.12 241 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 +0.13 265 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.99 +0.11 248 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.26 +0.12 283 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.76 +0.12 309 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.26 +0.12 334 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.77 +0.13 368 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 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.19 +0.03 26 0 210 0
30JUL26 7.00 P 0.35 0.35 0.35 0.34 +0.06 28 10 168 +10
30JUL26 7.25 P 0.00 0.00 0.00 0.53 +0.09 29 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.72 +0.07 26 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.98 +0.09 35 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.24 +0.10 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.49 +0.10 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.75 +0.11 57 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.01 +0.12 64 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.26 +0.12 70 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.52 +0.13 77 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.77 +0.13 82 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.01 +0.12 84 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.26 +0.12 88 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.77 +0.13 99 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.26 +0.12 103 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.77 +0.13 114 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.24 +0.02 24 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.38 +0.04 24 0 33 0
28AUG26 7.25 P 0.00 0.00 0.00 0.56 +0.05 26 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.77 +0.08 27 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.99 +0.09 28 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.24 +0.10 33 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.49 +0.10 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.75 +0.11 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.01 +0.12 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.26 +0.12 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.52 +0.13 58 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.77 +0.13 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.02 +0.13 65 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.26 +0.12 67 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.77 +0.13 75 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.27 +0.13 81 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.77 +0.13 86 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.02 26 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.05 25 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.05 25 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 +0.06 26 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 +0.08 28 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 +0.10 29 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 +0.10 31 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 +0.11 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 +0.11 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 +0.12 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 +0.12 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.52 +0.13 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.77 +0.13 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.02 +0.13 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.26 +0.12 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.77 +0.13 63 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.27 +0.13 68 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.77 +0.13 72 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.05 24 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 +0.05 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.06 24 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.83 +0.08 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 +0.09 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 +0.09 25 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.44 +0.10 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.66 +0.11 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 +0.12 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.12 +0.12 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.36 +0.12 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.60 +0.12 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.84 +0.12 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.09 +0.13 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.33 +0.12 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.82 +0.12 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.31 +0.12 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.80 +0.12 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.02 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.04 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 +0.04 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 +0.07 25 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 +0.08 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 +0.07 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 +0.08 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.08 +0.10 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 +0.10 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.47 +0.09 24 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 +0.10 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 +0.09 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.14 +0.11 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 +0.11 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.61 +0.12 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.84 +0.10 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.09 +0.12 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.33 +0.12 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.82 +0.12 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.31 +0.12 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.80 +0.12 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.33 +0.03 25 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.43 +0.04 25 0 0 0
29JUN27 6.50 P 0.48 0.48 0.48 0.54 +0.04 25 23 23 +23
29JUN27 6.75 P 0.00 0.00 0.00 0.65 +0.04 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.80 +0.05 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.95 +0.06 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.16 +0.09 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.35 +0.09 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.54 +0.10 25 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.75 +0.10 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.95 +0.10 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.17 +0.10 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.39 +0.11 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.63 +0.12 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.86 +0.11 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.09 +0.11 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.33 +0.11 24 0 0 0
TOTAL PUT 84 10,796 -267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.35
29JUN26 3.40 C 0.00 0.00 0.00 0.98 +0.07 202 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.88 +0.07 183 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.76 +0.05 126 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.67 +0.06 131 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.57 +0.06 114 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.36 +0.05 66 0 0 0
29JUN26 4.10 C 0.22 0.22 0.22 0.25 +0.05 0 10 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 +0.05 34 0 500 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 +0.03 32 0 30 0
29JUN26 4.40 C 0.01 0.03 0.01 0.03 +0.01 32 160 101 -19
29JUN26 4.50 C 0.01 0.01 0.01 0.01 0.00 34 25 136 +7
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 334 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 315 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 129 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 83 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 97 0 713 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 2,518 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1,369 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 167 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 207 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 225 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 241 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 258 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 273 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 288 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 340 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.99 +0.07 61 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.89 +0.07 55 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.78 +0.06 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.68 +0.06 40 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.57 +0.06 29 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.49 +0.08 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.40 +0.07 31 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.24 +0.04 28 0 60 0
30JUL26 4.30 C 0.16 0.16 0.16 0.18 +0.04 28 5 463 +5
30JUL26 4.40 C 0.13 0.13 0.13 0.13 +0.03 27 5 2,003 0
30JUL26 4.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 69 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 +0.01 27 0 180 0
30JUL26 4.70 C 0.05 0.05 0.05 0.04 +0.01 27 30 35 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 +0.01 29 0 107 0
30JUL26 4.90 C 0.03 0.03 0.03 0.02 +0.01 29 5 240 +5
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 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 61 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.00 +0.08 49 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.89 +0.07 40 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.79 +0.07 36 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.69 +0.07 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.59 +0.06 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.49 +0.05 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.40 +0.04 22 0 50 0
28AUG26 4.10 C 0.00 0.00 0.00 0.32 +0.04 22 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.24 +0.03 20 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 +0.03 20 0 1,210 0
28AUG26 4.40 C 0.14 0.15 0.14 0.13 +0.02 21 690 901 +690
28AUG26 4.50 C 0.12 0.12 0.11 0.09 +0.02 21 192 1,041 +1
28AUG26 4.60 C 0.00 0.00 0.00 0.06 +0.01 20 0 205 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 +0.01 21 0 33 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 +0.01 22 0 436 0
28AUG26 4.90 C 0.06 0.06 0.06 0.02 +0.01 22 5 65 +5
28AUG26 5.00 C 0.05 0.05 0.05 0.01 0.00 21 5 222 +5
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 306 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 42 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 1.00 +0.08 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 +0.07 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.80 +0.08 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.70 +0.07 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 +0.07 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
29SEP26 4.10 C 0.27 0.30 0.27 0.34 +0.04 25 90 90 +90
29SEP26 4.20 C 0.00 0.00 0.00 0.29 +0.05 27 0 104 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 +0.05 26 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 +0.04 26 0 91 0
29SEP26 4.50 C 0.16 0.16 0.12 0.14 +0.04 26 28 76 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.03 27 0 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 +0.02 26 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.02 26 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.02 27 0 459 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 2,352 0
29SEP26 5.25 C 0.05 0.05 0.05 0.02 +0.01 28 6 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 0 871 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 61 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.00 +0.08 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 +0.08 34 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 +0.07 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 +0.08 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 +0.06 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.54 +0.06 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 +0.04 26 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 +0.04 26 0 90 0
30DEC26 4.20 C 0.29 0.34 0.29 0.34 +0.04 26 20 130 +10
30DEC26 4.30 C 0.00 0.00 0.00 0.29 +0.04 26 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.03 25 0 121 0
30DEC26 4.50 C 0.21 0.21 0.21 0.20 +0.02 25 9 71 +2
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.02 26 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 +0.02 25 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.02 26 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.02 26 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 +0.01 25 6 10,169 +6
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 388 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 847 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 590 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.00 +0.07 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.82 +0.07 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.73 +0.06 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.65 +0.05 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.58 +0.05 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 +0.05 27 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 +0.04 26 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 +0.03 26 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 64 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.02 26 0 150 0
30MAR27 5.50 C 0.09 0.09 0.09 0.07 +0.01 26 100 506 +100
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 26 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 24 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 1.01 +0.07 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.92 +0.06 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.85 +0.07 28 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.77 +0.07 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.70 +0.06 27 0 14 0
29JUN27 3.90 C 0.56 0.57 0.56 0.63 +0.05 26 21 21 +21
29JUN27 4.00 C 0.00 0.00 0.00 0.58 +0.05 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 +0.04 26 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 +0.04 26 0 16 0
29JUN27 4.30 C 0.40 0.40 0.40 0.43 +0.04 26 1 1 +1
29JUN27 4.40 C 0.38 0.38 0.38 0.39 +0.04 26 1 1 +1
29JUN27 4.50 C 0.00 0.00 0.00 0.35 +0.04 26 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 +0.03 26 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 +0.03 26 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 3 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 25 0 42 0
29JUN27 6.75 C 0.08 0.08 0.08 0.02 0.00 25 11 50 -11
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 25 0 112 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 64 0
TOTAL CALL 1,425 74,734 +919
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 700 0
29JUN26 4.30 P 0.02 0.02 0.02 0.02 -0.03 25 1 1,565 0
29JUN26 4.40 P 0.13 0.13 0.05 0.07 -0.05 25 101 119 -11
29JUN26 4.50 P 0.18 0.18 0.14 0.15 -0.06 0 120 236 -107
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.06 0 0 404 -15
29JUN26 4.70 P 0.35 0.35 0.35 0.36 -0.04 63 6 931 -6
29JUN26 4.80 P 0.52 0.52 0.52 0.46 -0.05 75 20 1,117 -20
29JUN26 4.90 P 0.53 0.53 0.53 0.57 -0.03 103 113 750 -345
29JUN26 5.00 P 0.63 0.63 0.63 0.65 -0.05 0 86 1,474 0
29JUN26 5.25 P 0.96 0.96 0.92 0.93 -0.02 158 27 782 -10
29JUN26 5.50 P 1.21 1.21 1.15 1.15 -0.05 0 17 704 -17
29JUN26 5.75 P 0.00 0.00 0.00 1.43 -0.02 211 0 944 0
29JUN26 6.00 P 0.00 0.00 0.00 1.65 -0.05 0 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.90 -0.08 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.91 -0.04 278 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.42 -0.03 340 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 38 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 4.00 P 0.02 0.02 0.02 0.03 0.00 28 30 50 +30
30JUL26 4.10 P 0.04 0.04 0.04 0.04 -0.01 25 4 9 +4
30JUL26 4.20 P 0.07 0.07 0.07 0.07 -0.01 26 2 153 +2
30JUL26 4.30 P 0.00 0.00 0.00 0.11 -0.02 26 0 149 0
30JUL26 4.40 P 0.21 0.21 0.21 0.16 -0.02 26 5 121 -5
30JUL26 4.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 714 0
30JUL26 4.60 P 0.36 0.36 0.36 0.30 -0.04 27 5 243 0
30JUL26 4.70 P 0.43 0.43 0.43 0.38 -0.05 27 50 400 -50
30JUL26 4.80 P 0.44 0.46 0.44 0.47 -0.04 29 22 430 +5
30JUL26 4.90 P 0.66 0.67 0.65 0.57 -0.05 33 60 819 -60
30JUL26 5.00 P 0.00 0.00 0.00 0.65 -0.07 0 0 1,447 0
30JUL26 5.25 P 0.00 0.00 0.00 0.93 -0.02 50 0 457 0
30JUL26 5.50 P 0.00 0.00 0.00 1.15 -0.05 0 0 115 0
30JUL26 5.75 P 0.00 0.00 0.00 1.43 -0.02 66 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.65 -0.05 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.91 -0.04 90 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.42 -0.03 108 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 3.90 P 0.06 0.06 0.06 0.04 -0.01 20 30 30 +30
28AUG26 4.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 30 0
28AUG26 4.10 P 0.10 0.10 0.09 0.10 -0.02 19 214 913 +214
28AUG26 4.20 P 0.17 0.17 0.14 0.15 -0.03 19 226 569 +51
28AUG26 4.30 P 0.22 0.22 0.20 0.21 -0.03 19 35 100 +35
28AUG26 4.40 P 0.30 0.30 0.30 0.27 -0.04 17 5 409 +5
28AUG26 4.50 P 0.00 0.00 0.00 0.35 -0.04 17 0 173 0
28AUG26 4.60 P 0.37 0.37 0.37 0.43 -0.05 12 4 246 0
28AUG26 4.70 P 0.00 0.00 0.00 0.52 -0.05 0 0 182 0
28AUG26 4.80 P 0.63 0.63 0.63 0.61 -0.05 0 20 174 0
28AUG26 4.90 P 0.72 0.72 0.72 0.71 -0.04 0 10 445 0
28AUG26 5.00 P 0.72 0.72 0.72 0.80 -0.05 0 1 224 +1
28AUG26 5.25 P 0.00 0.00 0.00 1.04 -0.05 0 0 253 0
28AUG26 5.50 P 0.00 0.00 0.00 1.28 -0.05 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 -0.05 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.77 -0.04 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.73 -0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.21 -0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.70 -0.05 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 3.60 P 0.03 0.03 0.03 0.03 0.00 25 30 30 +30
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 25 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29SEP26 4.00 P 0.14 0.14 0.14 0.13 0.00 24 12 40 0
29SEP26 4.10 P 0.18 0.18 0.18 0.18 0.00 25 30 3,066 +10
29SEP26 4.20 P 0.24 0.24 0.24 0.23 0.00 25 30 79 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.01 24 0 1,394 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.02 24 0 2,741 0
29SEP26 4.50 P 0.39 0.39 0.39 0.41 -0.02 23 10 288 +10
29SEP26 4.60 P 0.00 0.00 0.00 0.52 +0.01 28 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 0.00 28 0 3,936 0
29SEP26 4.80 P 0.68 0.68 0.68 0.65 -0.04 22 5 689 +5
29SEP26 4.90 P 0.81 0.81 0.72 0.73 -0.05 17 106 441 -30
29SEP26 5.00 P 0.00 0.00 0.00 0.83 -0.04 19 0 2,381 0
29SEP26 5.25 P 0.00 0.00 0.00 1.05 -0.04 0 0 1,434 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 -0.05 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 -0.06 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.77 -0.07 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 2.01 -0.07 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.75 -0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.50 -0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 25 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.01 24 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 38 0
30DEC26 4.10 P 0.23 0.23 0.23 0.24 -0.02 24 1 684 -1
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.02 24 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.02 24 0 160 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.02 24 0 224 0
30DEC26 4.50 P 0.46 0.46 0.46 0.47 -0.03 24 32 7,692 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 -0.03 24 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 -0.04 23 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.70 -0.03 24 0 177 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 -0.04 22 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 -0.04 24 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 1.08 -0.05 19 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.31 -0.05 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.53 -0.07 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.78 -0.06 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.01 -0.06 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 0.00 25 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.01 25 0 24 0
30MAR27 4.00 P 0.25 0.25 0.25 0.25 -0.01 24 1 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.30 -0.01 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 -0.01 25 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.01 24 0 1,131 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 -0.01 24 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 -0.02 24 0 86 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 -0.03 23 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 -0.03 23 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 -0.03 23 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 -0.04 24 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 -0.04 23 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 1.10 -0.05 22 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 -0.06 0 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 -0.08 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.18 0.00 25 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29JUN27 3.90 P 0.24 0.24 0.24 0.25 -0.01 25 1 15 +1
29JUN27 4.00 P 0.00 0.00 0.00 0.30 0.00 25 0 19 0
29JUN27 4.10 P 0.00 0.00 0.00 0.34 -0.01 25 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.39 -0.02 24 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.45 -0.01 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 -0.02 24 0 65 0
29JUN27 4.50 P 0.00 0.00 0.00 0.56 -0.03 24 0 43 0
29JUN27 4.60 P 0.00 0.00 0.00 0.63 -0.03 24 0 8 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 -0.03 25 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.78 -0.04 25 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.86 -0.03 25 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.93 -0.04 24 0 146 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 -0.06 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 -0.06 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.57 -0.05 0 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.79 -0.07 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
TOTAL PUT 1,472 55,972 -244
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.56
29JUN26 15.00 C 0.00 0.00 0.00 11.56 -1.30 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.07 -1.41 229 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.56 -1.42 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.06 -1.40 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.56 -1.30 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.06 -1.33 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.56 -1.31 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.06 -1.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.56 -1.33 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.06 -1.40 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.56 -1.31 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.56 -1.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.57 -1.34 86 0 0 0
29JUN26 23.00 C 4.78 4.78 3.43 3.57 -1.30 67 538 189 -505
29JUN26 24.00 C 3.00 3.00 2.48 2.57 -1.35 49 148 242 -48
29JUN26 25.00 C 1.80 1.80 1.80 1.59 -1.29 42 7 290 0
29JUN26 26.00 C 0.92 0.92 0.92 0.74 -1.19 41 3 563 0
29JUN26 27.00 C 0.53 0.53 0.33 0.23 -0.84 42 102 448 -21
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.45 44 0 427 0
29JUN26 29.00 C 0.05 0.05 0.02 0.01 -0.18 48 49 1,878 0
29JUN26 30.00 C 0.01 0.01 0.01 0.01 -0.05 63 10 468 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 2,365 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 622 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 397 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 223 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 127 0 130 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 138 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 149 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 159 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 169 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 179 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 188 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.11 -1.30 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.61 -1.30 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.10 -1.32 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.62 -1.32 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.13 -1.33 47 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.72 -1.24 60 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.60 -1.45 0 0 0 0
30JUL26 22.00 C 4.75 4.78 4.69 4.69 -1.37 39 150 150 +150
30JUL26 23.00 C 3.85 4.18 3.85 3.93 -1.17 48 336 382 +336
30JUL26 24.00 C 0.00 0.00 0.00 3.16 -1.09 48 0 27 0
30JUL26 25.00 C 3.00 3.00 2.38 2.42 -1.05 46 96 233 +30
30JUL26 26.00 C 2.44 2.44 1.82 1.84 -0.94 47 52 412 -7
30JUL26 27.00 C 2.16 2.16 1.36 1.37 -0.79 47 900 1,086 +25
30JUL26 28.00 C 1.43 1.43 1.02 1.03 -0.61 48 311 993 +124
30JUL26 29.00 C 0.00 0.00 0.00 0.75 -0.51 49 0 1,135 0
30JUL26 30.00 C 0.78 0.78 0.78 0.52 -0.41 49 10 332 0
30JUL26 31.00 C 0.51 0.51 0.41 0.36 -0.31 49 6 260 -3
30JUL26 32.00 C 0.35 0.35 0.35 0.24 -0.23 49 2 205 -2
30JUL26 33.00 C 0.00 0.00 0.00 0.15 -0.18 48 0 46 0
30JUL26 34.00 C 0.00 0.00 0.00 0.10 -0.12 49 0 55 0
30JUL26 35.00 C 0.00 0.00 0.00 0.07 -0.08 50 0 55 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 26 0
30JUL26 37.00 C 0.10 0.10 0.10 0.03 -0.04 50 2 31 0
28AUG26 18.00 C 0.00 0.00 0.00 8.61 -1.47 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.22 -1.30 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.75 -1.33 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.16 -1.42 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.79 -1.32 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.93 -1.22 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.02 -1.26 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.31 -1.15 47 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.61 -1.05 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.95 -0.95 46 0 85 0
28AUG26 26.00 C 2.95 2.95 2.35 2.36 -0.90 46 33 162 0
28AUG26 27.00 C 2.40 2.40 1.87 1.93 -0.77 47 30 178 -15
28AUG26 28.00 C 1.94 1.94 1.50 1.54 -0.64 47 60 138 +60
28AUG26 29.00 C 1.57 1.57 1.20 1.23 -0.54 47 74 212 +60
28AUG26 30.00 C 1.39 1.39 0.95 0.98 -0.46 48 25 93 +25
28AUG26 31.00 C 0.00 0.00 0.00 0.76 -0.40 48 0 117 0
28AUG26 32.00 C 0.72 0.72 0.72 0.58 -0.33 48 10 193 -10
28AUG26 33.00 C 0.63 0.63 0.63 0.44 -0.26 48 4 372 +4
28AUG26 34.00 C 0.48 0.48 0.48 0.33 -0.21 48 11 151 +11
28AUG26 35.00 C 0.00 0.00 0.00 0.25 -0.16 48 0 76 0
28AUG26 36.00 C 0.00 0.00 0.00 0.18 -0.13 48 0 95 0
28AUG26 37.00 C 0.00 0.00 0.00 0.13 -0.11 47 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 9.23 -1.35 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.74 -1.37 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.22 -1.43 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.98 -1.16 52 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.26 -1.45 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.81 -1.42 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.09 -1.24 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.32 -1.22 44 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.59 -1.16 44 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.96 -1.03 45 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.31 -0.94 44 0 423 0
29SEP26 26.00 C 2.97 2.97 2.89 2.77 -0.85 44 17 243 +17
29SEP26 27.00 C 2.61 2.61 2.61 2.31 -0.75 44 15 1,148 +15
29SEP26 28.00 C 0.00 0.00 0.00 1.92 -0.65 45 0 480 0
29SEP26 29.00 C 0.00 0.00 0.00 1.59 -0.57 45 0 100 0
29SEP26 30.00 C 1.90 1.90 1.60 1.32 -0.48 45 8 152 0
29SEP26 31.00 C 1.50 1.50 1.50 1.10 -0.40 46 6 62 -2
29SEP26 32.00 C 0.00 0.00 0.00 0.89 -0.36 46 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.71 -0.32 46 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 0.57 -0.27 46 0 124 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 -0.22 46 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 -0.18 46 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.15 46 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.13 46 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 -0.10 45 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 -0.08 46 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 9.50 -1.27 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.07 -1.23 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.58 -1.24 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.16 -1.22 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.82 -1.18 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.29 -1.21 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.60 -1.10 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.94 -1.07 42 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.27 -0.96 42 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.63 -0.97 42 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.94 -1.13 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.45 -1.06 40 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.01 -0.97 40 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.68 -0.92 41 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.39 -0.64 42 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.05 -0.59 42 0 96 0
30DEC26 31.00 C 0.00 0.00 0.00 1.68 -0.64 41 0 16 0
30DEC26 32.00 C 0.00 0.00 0.00 1.45 -0.57 41 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.31 -0.49 42 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 1.12 -0.44 42 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.95 -0.45 42 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.81 -0.42 42 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.69 -0.34 42 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 -0.34 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 -0.29 42 0 54 0
30MAR27 17.50 C 0.00 0.00 0.00 9.67 -1.35 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.27 -1.33 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.84 -1.36 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.45 -1.24 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.11 -1.27 43 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.81 -1.18 44 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.10 -1.06 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.42 -1.07 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.81 -1.06 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.21 -0.97 43 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.73 -0.86 43 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.20 -0.84 42 0 78 0
30MAR27 27.00 C 0.00 0.00 0.00 3.83 -0.68 43 0 47 0
30MAR27 28.00 C 0.00 0.00 0.00 3.34 -0.89 42 0 86 0
30MAR27 29.00 C 0.00 0.00 0.00 3.00 -0.67 42 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.69 -0.62 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.33 -0.58 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.17 -0.55 43 0 75 0
30MAR27 33.00 C 0.00 0.00 0.00 1.90 -0.44 42 0 47 0
30MAR27 34.00 C 0.00 0.00 0.00 1.74 -0.37 43 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.53 -0.37 43 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 1.37 -0.37 43 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.21 -0.37 42 0 28 0
29JUN27 18.00 C 0.00 0.00 0.00 9.63 -1.20 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.25 -1.19 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.88 -1.17 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.52 -1.16 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.16 -1.22 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.48 -1.19 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.84 -1.15 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.25 -1.10 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.73 -1.03 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.24 -0.96 42 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 4.60 -1.05 40 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.33 -0.88 41 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 3.95 -0.79 42 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 3.66 -0.68 42 0 0 0
29JUN27 30.00 C 3.30 3.30 3.24 3.29 -0.68 42 26 36 +26
29JUN27 31.00 C 0.00 0.00 0.00 3.00 -0.64 42 0 65 0
29JUN27 32.00 C 2.74 2.74 2.74 2.75 -0.56 42 15 42 +15
29JUN27 33.00 C 0.00 0.00 0.00 2.48 -0.54 42 0 61 0
29JUN27 34.00 C 0.00 0.00 0.00 2.25 -0.51 42 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.05 -0.45 42 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.85 -0.43 42 0 1 0
29JUN27 37.00 C 1.80 1.80 1.70 1.67 -0.41 42 5 5 +3
TOTAL CALL 3,061 24,055 +298
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 255 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 229 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 217 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 204 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 192 0 3 0
29JUN26 18.00 P 0.01 0.01 0.01 0.01 0.00 180 5 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 168 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 157 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 48 0
29JUN26 20.00 P 0.01 0.01 0.01 0.01 0.00 135 5 240 -5
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 315 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 397 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 752 0
29JUN26 24.00 P 0.01 0.01 0.01 0.01 0.00 55 9 583 +5
29JUN26 25.00 P 0.01 0.06 0.01 0.03 +0.02 44 21 793 -1
29JUN26 26.00 P 0.06 0.19 0.06 0.19 +0.13 43 33 576 0
29JUN26 27.00 P 0.30 0.78 0.30 0.70 +0.47 46 59 492 -8
29JUN26 28.00 P 1.64 1.64 1.64 1.53 +0.90 53 10 236 -10
29JUN26 29.00 P 2.54 2.54 2.54 2.52 +1.16 74 10 3,083 -10
29JUN26 30.00 P 3.54 3.54 3.54 3.44 +1.26 0 30 73 -22
29JUN26 31.00 P 0.00 0.00 0.00 4.57 +1.34 126 0 25 -10
29JUN26 32.00 P 0.00 0.00 0.00 5.44 +1.18 0 0 0 -3
29JUN26 33.00 P 0.00 0.00 0.00 6.44 +1.15 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.66 +1.45 202 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.69 +1.53 225 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.69 +1.44 242 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.74 +1.51 269 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.44 +1.30 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.65 +1.41 275 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.59 +1.34 270 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 14.68 +1.54 310 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.09 +0.04 49 0 130 0
30JUL26 22.00 P 0.25 0.25 0.25 0.18 +0.08 49 34 139 +19
30JUL26 23.00 P 0.35 0.41 0.35 0.33 +0.14 49 55 435 +10
30JUL26 24.00 P 0.00 0.00 0.00 0.56 +0.23 49 0 216 0
30JUL26 25.00 P 0.80 0.86 0.80 0.88 +0.32 49 22 132 +16
30JUL26 26.00 P 1.23 1.35 1.23 1.31 +0.44 50 45 273 +4
30JUL26 27.00 P 1.68 1.89 1.68 1.85 +0.59 50 21 291 +1
30JUL26 28.00 P 2.10 2.56 2.10 2.48 +0.74 51 85 328 +35
30JUL26 29.00 P 0.00 0.00 0.00 3.20 +0.86 52 0 252 0
30JUL26 30.00 P 0.00 0.00 0.00 4.00 +0.95 53 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 4.75 +1.03 50 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 5.78 +1.16 58 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 6.65 +1.18 57 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.68 +1.23 64 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.69 +1.29 70 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.69 +1.41 75 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.74 +1.50 83 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.11 +0.04 47 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.15 +0.06 48 0 66 0
28AUG26 21.00 P 0.34 0.34 0.34 0.26 +0.10 47 15 50 +15
28AUG26 22.00 P 0.52 0.52 0.52 0.43 +0.16 48 11 86 0
28AUG26 23.00 P 0.72 0.72 0.72 0.67 +0.23 48 4 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.97 +0.31 48 0 7 0
28AUG26 25.00 P 1.26 1.26 1.26 1.35 +0.40 48 2 138 +2
28AUG26 26.00 P 0.00 0.00 0.00 1.79 +0.48 48 0 102 0
28AUG26 27.00 P 2.32 2.32 2.32 2.32 +0.60 48 7 127 +7
28AUG26 28.00 P 0.00 0.00 0.00 2.93 +0.70 48 0 64 0
28AUG26 29.00 P 0.00 0.00 0.00 3.61 +0.78 49 0 54 0
28AUG26 30.00 P 0.00 0.00 0.00 4.27 +0.80 47 0 105 0
28AUG26 31.00 P 0.00 0.00 0.00 5.09 +0.95 48 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.99 +1.00 51 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.96 +1.19 55 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.82 +1.15 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.79 +1.28 57 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.69 +1.21 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.74 +1.35 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.04 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.05 46 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.06 46 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 +0.08 46 0 117 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 +0.10 46 0 162 0
29SEP26 21.00 P 0.52 0.52 0.52 0.43 +0.14 46 30 125 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 +0.21 46 0 70 0
29SEP26 23.00 P 0.96 0.96 0.96 0.92 +0.27 46 4 83 +4
29SEP26 24.00 P 0.00 0.00 0.00 1.26 +0.34 46 0 1,400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.67 +0.42 46 0 570 0
29SEP26 26.00 P 0.00 0.00 0.00 2.14 +0.51 46 0 269 0
29SEP26 27.00 P 2.18 2.18 2.18 2.67 +0.61 46 1 214 +1
29SEP26 28.00 P 0.00 0.00 0.00 3.27 +0.69 46 0 239 0
29SEP26 29.00 P 0.00 0.00 0.00 3.96 +0.81 47 0 109 0
29SEP26 30.00 P 0.00 0.00 0.00 4.71 +0.91 48 0 177 0
29SEP26 31.00 P 0.00 0.00 0.00 5.48 +0.95 49 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.19 +0.90 47 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.05 +0.97 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.86 +1.01 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.85 +1.15 50 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.77 +1.15 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.74 +1.22 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.72 +1.29 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.80 +1.45 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.67 +1.38 58 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.68 +1.41 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.04 42 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 +0.04 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.06 42 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 +0.07 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 +0.08 42 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 +0.10 42 0 163 0
30DEC26 21.00 P 0.00 0.00 0.00 0.91 +0.14 42 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 +0.17 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.55 +0.22 42 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.97 +0.36 43 0 62 0
30DEC26 25.00 P 2.47 2.47 2.47 2.43 +0.43 43 15 81 +11
30DEC26 26.00 P 0.00 0.00 0.00 2.93 +0.49 43 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 3.49 +0.57 43 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 4.12 +0.68 43 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.72 +0.72 43 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 5.46 +0.80 43 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 6.23 +0.89 44 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.87 +0.81 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.72 +0.96 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.50 +0.94 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.42 +0.95 45 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 10.29 +1.09 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.21 +1.15 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.15 +1.22 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.07 +1.18 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.10 42 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.60 +0.11 43 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.71 +0.14 43 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.82 +0.16 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.93 +0.15 42 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 1.08 +0.19 43 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.35 +0.20 42 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.66 +0.24 42 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 2.02 +0.28 41 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.42 +0.34 41 0 107 0
30MAR27 25.00 P 2.69 2.69 2.69 2.89 +0.37 41 1 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 3.39 +0.44 41 0 57 0
30MAR27 27.00 P 0.00 0.00 0.00 3.94 +0.50 41 0 72 0
30MAR27 28.00 P 0.00 0.00 0.00 4.55 +0.57 41 0 65 0
30MAR27 29.00 P 0.00 0.00 0.00 5.20 +0.66 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.86 +0.71 41 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.57 +0.78 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.33 +0.85 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.06 +0.79 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.90 +0.91 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.71 +0.94 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.56 +0.98 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.49 +1.06 43 0 0 0
29JUN27 18.00 P 0.99 0.99 0.99 0.83 +0.17 42 1 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.95 +0.18 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.08 +0.19 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 +0.22 42 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.37 +0.23 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.67 +0.24 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.01 +0.25 41 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 2.41 +0.29 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.85 +0.35 41 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 3.33 +0.45 41 0 60 0
29JUN27 26.00 P 0.00 0.00 0.00 3.90 +0.39 41 0 132 0
29JUN27 27.00 P 0.00 0.00 0.00 4.43 +0.58 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.99 +0.56 40 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 5.63 +0.67 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.32 +0.75 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.02 +0.76 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.74 +0.82 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.50 +0.84 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.30 +0.82 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.10 +0.92 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.05 +1.09 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.84 +1.07 43 0 0 0
TOTAL PUT 535 20,457 +61
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 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 143 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 0.00 177 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.34 0.00 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 23 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 2.34 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 0.00 22 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 22 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 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 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 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 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 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 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 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 0.00 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 20 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 22 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 1.13 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.01 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 0.29 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 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 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 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 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.83 -0.01 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 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 642 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 624 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 607 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 590 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 574 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 558 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 543 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 529 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 515 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 501 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 475 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 463 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 451 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 439 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 428 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 -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 40 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 0.11 0.00 21 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 0.26 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 0.00 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 22 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 29 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 22 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 0.22 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 0.00 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 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 0.02 0.00 20 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 -0.01 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$ 2.09
29JUN26 1.65 C 0.00 0.00 0.00 0.45 -0.10 178 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.40 -0.10 160 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.35 -0.10 142 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.30 -0.10 125 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.25 -0.10 107 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.20 -0.10 89 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.15 -0.10 71 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.10 -0.10 53 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.04 -0.06 58 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 160 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 181 0 212 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 200 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 218 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 235 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 252 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 267 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 282 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 296 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 310 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 323 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 336 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 348 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 360 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 371 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 382 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 393 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 433 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 442 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 460 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 469 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 489 0 2 0
30JUL26 1.65 C 0.00 0.00 0.00 0.45 -0.10 47 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.40 -0.11 42 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.36 -0.10 48 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.31 -0.10 42 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.27 -0.09 44 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.23 -0.09 43 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.19 -0.08 41 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.15 -0.08 38 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.09 -0.07 36 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.06 -0.05 39 0 8 0
30JUL26 2.30 C 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.02 -0.02 41 0 232 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 87 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 91 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.46 -0.10 41 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.42 -0.09 44 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.37 -0.10 39 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.33 -0.09 40 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.29 -0.09 39 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.26 -0.08 41 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.22 -0.08 39 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.19 -0.07 39 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 -0.02 41 0 64 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 -0.02 39 0 4 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.47 -0.10 38 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 -0.09 39 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.39 -0.09 39 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.35 -0.08 38 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.32 -0.07 40 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.28 -0.07 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.25 -0.07 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.13 -0.05 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 -0.02 41 0 123 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 -0.02 41 0 96 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.52 -0.08 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.48 -0.07 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.41 -0.07 39 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.38 -0.06 39 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.35 -0.07 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.32 -0.06 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.29 -0.06 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.24 -0.05 38 30 30 +30
30DEC26 2.20 C 0.22 0.22 0.22 0.19 -0.06 37 40 140 +40
30DEC26 2.30 C 0.00 0.00 0.00 0.17 -0.04 40 0 100 0
30DEC26 2.40 C 0.14 0.14 0.14 0.14 -0.03 40 62 162 +62
30DEC26 2.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.02 39 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR27 1.65 C 0.00 0.00 0.00 0.56 -0.08 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.53 -0.07 40 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.50 -0.06 41 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.46 -0.08 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 -0.06 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.41 -0.05 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.38 -0.05 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.35 -0.06 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.21 -0.06 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 -0.04 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 -0.02 39 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.02 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.60 -0.07 40 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.57 -0.06 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.54 -0.06 40 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.51 -0.07 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.48 -0.06 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.45 -0.07 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.42 -0.07 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.40 -0.05 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.35 -0.06 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.27 -0.05 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.04 -0.02 37 0 2 0
TOTAL CALL 132 4,819 +132
29JUN26 1.65 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 108 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 72 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.05 +0.04 59 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.11 +0.07 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.21 +0.10 0 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.31 +0.11 0 0 34 0
29JUN26 2.50 P 0.00 0.00 0.00 0.41 +0.11 0 0 94 -1
29JUN26 2.60 P 0.50 0.50 0.50 0.51 +0.11 0 3 60 -3
29JUN26 2.70 P 0.00 0.00 0.00 0.61 +0.11 0 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.71 +0.11 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.81 +0.11 0 0 180 0
29JUN26 3.00 P 0.91 0.91 0.91 0.91 +0.10 0 8 750 0
29JUN26 3.10 P 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.11 +0.11 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.31 +0.11 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.81 +0.11 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.11 +0.11 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.31 +0.11 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.41 +0.11 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.51 +0.11 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.81 +0.11 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.91 +0.11 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 3.16 +0.11 0 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.10 +0.04 38 0 2,000 0
30JUL26 2.20 P 0.00 0.00 0.00 0.17 +0.06 42 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.24 +0.07 40 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.33 +0.09 44 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.42 +0.09 44 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.52 +0.10 51 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.61 +0.10 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.71 +0.11 0 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.81 +0.11 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.91 +0.10 0 0 0 -1
30JUL26 3.10 P 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.11 +0.11 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.31 +0.11 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.81 +0.11 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28AUG26 2.00 P 0.07 0.07 0.07 0.08 +0.03 36 3 3 +3
28AUG26 2.10 P 0.00 0.00 0.00 0.13 +0.04 37 0 4 0
28AUG26 2.20 P 0.00 0.00 0.00 0.19 +0.05 37 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.27 +0.07 40 0 7 0
28AUG26 2.40 P 0.00 0.00 0.00 0.34 +0.07 37 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.43 +0.08 39 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.52 +0.09 39 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.61 +0.09 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.71 +0.10 0 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.81 +0.10 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.91 +0.10 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.11 +0.11 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.31 +0.11 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.81 +0.11 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.09 +0.03 37 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.17 +0.05 40 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.23 +0.06 40 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.29 +0.06 39 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.37 +0.07 40 0 2 0
29SEP26 2.50 P 0.44 0.44 0.44 0.46 +0.09 43 20 25 +20
29SEP26 2.60 P 0.00 0.00 0.00 0.55 +0.09 45 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.63 +0.09 42 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.72 +0.09 41 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.82 +0.10 45 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.91 +0.09 0 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 1.01 +0.09 0 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 1.11 +0.10 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.31 +0.11 0 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.81 +0.11 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.11 +0.11 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.31 +0.11 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
29SEP26 4.60 P 2.49 2.49 2.49 2.51 +0.11 0 3 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.81 +0.11 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.91 +0.11 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.16 +0.11 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 +0.04 38 30 30 +30
30DEC26 2.20 P 0.00 0.00 0.00 0.28 +0.05 38 30 132 +30
30DEC26 2.30 P 0.00 0.00 0.00 0.34 +0.05 38 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 +0.06 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.49 +0.06 39 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.58 +0.08 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.66 +0.08 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.75 +0.08 41 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.84 +0.08 42 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.93 +0.08 42 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 1.02 +0.09 40 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.21 +0.09 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.31 +0.09 0 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.41 +0.10 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.81 +0.11 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.11 +0.11 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.31 +0.11 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.51 +0.11 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.81 +0.11 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.91 +0.11 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.16 +0.11 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.19 +0.04 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.21 +0.03 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.33 +0.05 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.39 +0.06 39 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.46 +0.06 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.53 +0.06 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.61 +0.06 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.69 +0.07 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.77 +0.07 39 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.86 +0.07 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.95 +0.08 41 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.04 +0.08 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.13 +0.08 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.22 +0.07 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.32 +0.08 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.41 +0.09 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.11 +0.11 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.31 +0.11 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.51 +0.11 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.24 +0.04 37 0 24 0
29JUN27 2.10 P 0.00 0.00 0.00 0.29 +0.04 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.35 +0.04 37 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.42 +0.05 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.48 +0.04 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.56 +0.05 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.64 +0.07 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.71 +0.05 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.79 +0.06 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.88 +0.06 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.96 +0.06 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.05 +0.07 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.14 +0.07 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.24 +0.09 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.33 +0.08 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.42 +0.07 39 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.52 +0.09 41 0 0 0
TOTAL PUT 97 4,685 +78
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$ 17.06
26JUN26 12.50 C 0.00 0.00 0.00 4.56 - 0 0 0 -
26JUN26 13.00 C 0.00 0.00 0.00 4.06 -0.16 0 0 0 0
26JUN26 13.50 C 0.00 0.00 0.00 3.56 -0.16 0 0 0 0
26JUN26 14.00 C 0.00 0.00 0.00 3.06 -0.16 0 0 0 0
26JUN26 14.50 C 0.00 0.00 0.00 2.56 -0.16 0 0 0 0
26JUN26 15.00 C 0.00 0.00 0.00 2.06 -0.16 0 0 0 0
26JUN26 15.50 C 0.00 0.00 0.00 1.56 -0.16 0 0 0 0
26JUN26 16.00 C 0.00 0.00 0.00 1.06 -0.17 0 0 0 -10
26JUN26 16.50 C 0.00 0.00 0.00 0.56 -0.19 0 0 0 -23
26JUN26 17.00 C 0.14 0.23 0.14 0.06 -0.28 0 27 0 -20
26JUN26 17.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 79 0
26JUN26 18.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 413 0
26JUN26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
26JUN26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26JUN26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26JUN26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
26JUN26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.56 -0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.06 -0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.56 -0.16 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.06 -0.16 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.56 -0.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.06 -0.16 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.56 -0.16 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.06 -0.16 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.56 -0.16 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.06 -0.16 0 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.57 -0.16 52 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 1.10 -0.14 54 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.62 -0.14 39 0 24 0
29JUN26 17.00 C 0.28 0.32 0.26 0.26 -0.14 36 47 122 +44
29JUN26 17.50 C 0.09 0.09 0.09 0.07 -0.10 35 19 175 +14
29JUN26 18.00 C 0.02 0.02 0.02 0.02 -0.04 40 36 289 +36
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 383 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 647 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,297 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,071 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 757 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 604 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 144 0 335 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 161 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 178 0 914 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 193 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 208 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 222 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 235 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 248 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 260 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 272 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 283 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 294 0 72 0
03JUL26 12.50 C 0.00 0.00 0.00 4.57 - 88 0 0 -
03JUL26 13.00 C 0.00 0.00 0.00 4.09 -0.14 103 0 0 0
03JUL26 13.50 C 0.00 0.00 0.00 3.62 -0.11 106 0 0 0
03JUL26 14.00 C 0.00 0.00 0.00 3.12 -0.11 92 0 0 0
03JUL26 14.50 C 0.00 0.00 0.00 2.62 -0.14 79 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 2.08 -0.16 49 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 1.60 -0.15 46 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 1.17 -0.15 48 0 0 0
03JUL26 16.50 C 0.75 0.75 0.75 0.78 -0.13 47 15 15 0
03JUL26 17.00 C 0.45 0.54 0.41 0.46 -0.11 45 31 41 +18
03JUL26 17.50 C 0.21 0.32 0.21 0.26 -0.08 46 23 97 0
03JUL26 18.00 C 0.10 0.13 0.10 0.13 -0.05 46 3 87 0
03JUL26 18.50 C 0.06 0.06 0.06 0.06 -0.03 46 5 96 0
03JUL26 19.00 C 0.04 0.04 0.04 0.03 -0.01 49 7 24 +6
03JUL26 19.50 C 0.02 0.02 0.02 0.01 -0.01 47 6 19 -1
03JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
03JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.72 - 74 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 4.19 -0.10 62 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.70 -0.03 56 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.25 -0.07 55 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.81 -0.05 53 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.35 -0.11 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.94 -0.11 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.58 -0.09 46 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 1.25 -0.09 44 0 19 0
30JUL26 17.00 C 0.00 0.00 0.00 1.00 -0.05 45 0 72 0
30JUL26 17.50 C 0.74 0.78 0.74 0.77 -0.05 45 29 123 +16
30JUL26 18.00 C 0.55 0.60 0.52 0.60 -0.02 46 33 58 -10
30JUL26 18.50 C 0.39 0.45 0.39 0.43 -0.05 44 6 175 +5
30JUL26 19.00 C 0.30 0.34 0.30 0.33 -0.02 45 18 142 0
30JUL26 19.50 C 0.23 0.28 0.22 0.24 -0.01 45 36 214 +18
30JUL26 20.00 C 0.19 0.19 0.19 0.17 -0.01 45 62 463 +60
30JUL26 21.00 C 0.10 0.12 0.10 0.09 0.00 46 148 560 +78
30JUL26 22.00 C 0.06 0.07 0.06 0.04 0.00 46 27 190 +26
30JUL26 23.00 C 0.04 0.04 0.04 0.02 0.00 46 2 302 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 299 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 202 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 164 0
30JUL26 27.00 C 0.01 0.01 0.01 0.01 0.00 61 12 82 +12
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 4.81 - 61 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 4.34 +0.02 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.88 0.00 54 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.41 -0.13 50 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.02 -0.02 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.63 -0.03 48 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.21 -0.13 45 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.91 -0.12 46 0 0 0
28AUG26 16.50 C 1.55 1.56 1.55 1.62 -0.04 46 25 40 +25
28AUG26 17.00 C 1.32 1.32 1.32 1.36 -0.05 45 11 57 +11
28AUG26 17.50 C 1.12 1.12 1.12 1.14 -0.04 45 15 144 +15
28AUG26 18.00 C 0.00 0.00 0.00 0.94 -0.04 45 0 177 0
28AUG26 18.50 C 0.83 0.83 0.83 0.79 -0.01 46 2 139 0
28AUG26 19.00 C 0.62 0.62 0.62 0.64 -0.02 46 3 136 -3
28AUG26 19.50 C 0.00 0.00 0.00 0.52 -0.02 46 0 142 0
28AUG26 20.00 C 0.44 0.44 0.44 0.42 -0.01 46 3 94 -3
28AUG26 21.00 C 0.29 0.30 0.29 0.26 -0.01 45 26 174 -10
28AUG26 22.00 C 0.20 0.20 0.20 0.16 0.00 45 1 138 0
28AUG26 23.00 C 0.15 0.15 0.15 0.10 0.00 45 2 58 +2
28AUG26 24.00 C 0.00 0.00 0.00 0.06 0.00 45 0 506 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 0.00 46 0 133 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 45 0 166 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 6.83 -0.02 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.32 -0.09 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.86 -0.03 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.35 +0.01 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.91 -0.05 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.46 -0.05 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.03 +0.01 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.62 +0.03 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.23 -0.09 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.86 -0.03 47 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.45 -0.12 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.16 -0.07 44 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.87 -0.05 44 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 1.63 -0.04 44 0 793 0
29SEP26 17.50 C 1.36 1.36 1.36 1.42 -0.03 44 15 267 0
29SEP26 18.00 C 0.00 0.00 0.00 1.23 -0.03 45 0 223 0
29SEP26 18.50 C 1.05 1.05 1.05 1.05 -0.02 45 1 131 0
29SEP26 19.00 C 0.81 0.81 0.81 0.90 -0.01 45 3 260 +3
29SEP26 19.50 C 0.00 0.00 0.00 0.77 -0.01 45 0 246 0
29SEP26 20.00 C 0.00 0.00 0.00 0.65 -0.01 45 0 295 0
29SEP26 21.00 C 0.47 0.47 0.47 0.46 0.00 45 15 213 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 0.00 45 0 164 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 0.00 45 0 233 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 0.00 45 0 529 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 0.00 44 0 220 0
29SEP26 26.00 C 0.13 0.13 0.13 0.07 0.00 45 2 148 0
29SEP26 27.00 C 0.11 0.11 0.11 0.05 +0.01 45 20 81 +20
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 45 0 169 0
29SEP26 29.00 C 0.09 0.09 0.09 0.02 0.00 45 2 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 34.00 C 0.06 0.06 0.06 0.01 0.00 51 1 580 +1
30DEC26 10.50 C 0.00 0.00 0.00 6.91 -0.13 51 0 3 0
30DEC26 11.00 C 6.66 6.66 6.66 6.55 +0.05 55 15 53 +15
30DEC26 11.50 C 0.00 0.00 0.00 6.10 -0.04 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.66 -0.05 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.24 -0.08 49 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.84 -0.06 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.45 -0.07 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.09 -0.06 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.74 -0.05 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.42 -0.04 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.11 -0.04 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.82 -0.03 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.57 -0.02 45 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.28 +0.04 44 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.06 -0.04 44 0 55 0
30DEC26 18.00 C 0.00 0.00 0.00 1.86 -0.04 44 0 81 0
30DEC26 18.50 C 0.00 0.00 0.00 1.68 -0.03 44 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.52 -0.03 44 0 332 0
30DEC26 19.50 C 0.00 0.00 0.00 1.37 -0.03 44 0 435 0
30DEC26 20.00 C 0.00 0.00 0.00 1.23 -0.03 44 0 381 0
30DEC26 21.00 C 0.00 0.00 0.00 0.99 -0.01 44 0 70 0
30DEC26 22.00 C 0.00 0.00 0.00 0.79 -0.01 44 0 84 0
30DEC26 23.00 C 0.66 0.66 0.66 0.62 -0.01 44 2 59 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 0.00 44 0 38 0
30DEC26 25.00 C 0.51 0.51 0.44 0.39 0.00 44 21 118 +1
30DEC26 26.00 C 0.38 0.38 0.37 0.30 0.00 43 28 57 -2
30DEC26 27.00 C 0.00 0.00 0.00 0.24 0.00 44 0 27 0
30DEC26 28.00 C 0.26 0.26 0.26 0.19 +0.01 44 2 52 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 65 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 0.00 44 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 0.00 44 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 51 0
30MAR27 10.50 C 0.00 0.00 0.00 7.12 -0.01 49 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 6.69 -0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.28 -0.09 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.88 -0.10 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.54 -0.04 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.17 +0.02 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.81 -0.09 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.47 -0.04 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.15 -0.05 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.85 -0.02 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.56 -0.02 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.29 -0.04 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.04 -0.04 44 0 0 0
30MAR27 17.00 C 2.77 2.77 2.77 2.75 -0.06 43 15 290 +15
30MAR27 17.50 C 0.00 0.00 0.00 2.56 -0.05 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.37 -0.04 44 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 2.18 -0.04 43 0 146 0
30MAR27 19.00 C 0.00 0.00 0.00 2.00 -0.05 43 0 133 0
30MAR27 19.50 C 0.00 0.00 0.00 1.85 -0.04 44 0 124 0
30MAR27 20.00 C 0.00 0.00 0.00 1.69 -0.04 43 0 233 0
30MAR27 21.00 C 0.00 0.00 0.00 1.43 -0.03 43 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.20 -0.03 43 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.00 -0.03 43 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 0.84 -0.02 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.70 -0.02 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 -0.01 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 -0.01 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.41 -0.01 43 0 26 0
30MAR27 29.00 C 0.00 0.00 0.00 0.34 -0.01 43 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 0.00 43 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 0.00 43 0 26 0
29JUN27 12.50 C 0.00 0.00 0.00 5.72 - 47 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 5.21 -0.12 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.88 -0.11 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.70 +0.03 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.39 +0.02 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.10 -0.08 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.83 -0.07 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.57 -0.04 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.32 -0.04 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.09 -0.09 44 0 0 0
29JUN27 17.50 C 2.91 2.91 2.91 2.88 -0.08 44 1 16 0
29JUN27 18.00 C 0.00 0.00 0.00 2.68 -0.07 44 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 2.49 -0.07 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.32 -0.06 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.15 -0.06 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.99 -0.06 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.72 -0.05 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.48 -0.04 43 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.27 -0.04 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.10 -0.03 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.94 -0.03 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.81 -0.02 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.70 -0.02 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.52 -0.01 43 0 21 0
TOTAL CALL 823 26,959 +359
26JUN26 12.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26JUN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26JUN26 16.50 P 0.02 0.02 0.02 0.00 -0.02 0 10 51 -10
26JUN26 17.00 P 0.16 0.16 0.02 0.00 -0.11 0 137 101 +26
26JUN26 17.50 P 0.00 0.00 0.00 0.44 +0.05 0 0 0 -844
26JUN26 18.00 P 0.96 0.96 0.96 0.94 +0.13 0 15 0 -208
26JUN26 18.50 P 0.00 0.00 0.00 1.44 +0.15 0 0 0 -10
26JUN26 19.00 P 1.95 1.97 1.95 1.94 +0.15 0 4 0 0
26JUN26 19.50 P 0.00 0.00 0.00 2.44 +0.15 0 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 2.94 +0.15 0 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 3.94 +0.15 0 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 4.94 +0.15 0 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 5.94 +0.15 0 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 6.94 +0.15 0 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 7.94 +0.15 0 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 8.94 +0.15 0 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 9.94 +0.16 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 232 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 212 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 174 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 156 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 121 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 515 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 430 0
29JUN26 16.00 P 0.03 0.03 0.02 0.01 -0.01 40 38 3,292 -3
29JUN26 16.50 P 0.05 0.05 0.05 0.05 -0.01 37 83 715 +14
29JUN26 17.00 P 0.25 0.29 0.14 0.19 0.00 35 106 858 -22
29JUN26 17.50 P 0.60 0.60 0.40 0.51 +0.04 36 24 454 -5
29JUN26 18.00 P 0.99 0.99 0.91 0.96 +0.10 41 6 448 -6
29JUN26 18.50 P 0.00 0.00 0.00 1.45 +0.12 50 0 475 0
29JUN26 19.00 P 0.00 0.00 0.00 1.95 +0.16 63 2 1,010 -33
29JUN26 19.50 P 2.48 2.56 2.40 2.45 +0.16 76 9 177 -388
29JUN26 20.00 P 3.06 3.06 2.95 2.95 +0.09 88 5 884 -15
29JUN26 21.00 P 3.90 3.95 3.90 3.95 +0.16 109 4 215 0
29JUN26 22.00 P 0.00 0.00 0.00 4.94 +0.15 0 0 357 0
29JUN26 23.00 P 0.00 0.00 0.00 5.94 +0.03 0 0 51 0
29JUN26 24.00 P 0.00 0.00 0.00 6.94 +0.05 0 0 16 0
29JUN26 25.00 P 0.00 0.00 0.00 7.95 +0.06 184 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.95 +0.12 200 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.95 +0.05 215 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.95 +0.05 230 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.95 +0.05 244 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.95 +0.09 258 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.95 +0.05 270 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.95 +0.09 282 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.95 +0.09 294 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.94 +0.04 0 0 0 0
03JUL26 12.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
03JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
03JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 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 47 0 0 0
03JUL26 15.50 P 0.05 0.05 0.04 0.03 0.00 46 19 19 +19
03JUL26 16.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 10 0
03JUL26 16.50 P 0.20 0.20 0.20 0.19 +0.01 44 1 18 0
03JUL26 17.00 P 0.49 0.49 0.40 0.40 +0.05 46 31 45 -25
03JUL26 17.50 P 0.00 0.00 0.00 0.68 +0.06 45 0 40 0
03JUL26 18.00 P 0.00 0.00 0.00 1.05 +0.08 44 0 30 0
03JUL26 18.50 P 0.00 0.00 0.00 1.49 +0.12 46 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 1.95 +0.14 43 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 2.45 +0.16 51 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 2.95 +0.09 59 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 3.96 +0.07 80 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 4.95 +0.09 87 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 5.95 +0.04 100 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 6.94 +0.05 0 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 7.95 +0.06 124 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 8.95 +0.07 135 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 9.95 +0.05 145 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.02 0.00 46 0 26 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 16 0
30JUL26 14.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 61 0
30JUL26 14.50 P 0.16 0.16 0.16 0.13 +0.03 46 15 117 +15
30JUL26 15.00 P 0.23 0.26 0.21 0.21 +0.04 45 37 138 +26
30JUL26 15.50 P 0.32 0.32 0.31 0.33 +0.06 46 16 84 -7
30JUL26 16.00 P 0.48 0.48 0.42 0.46 +0.05 45 43 437 +25
30JUL26 16.50 P 0.67 0.71 0.62 0.65 +0.07 45 88 301 +67
30JUL26 17.00 P 0.93 0.93 0.84 0.89 +0.09 45 22 201 +1
30JUL26 17.50 P 1.14 1.22 1.10 1.17 +0.11 45 5 170 -3
30JUL26 18.00 P 1.50 1.50 1.50 1.49 +0.11 45 1 179 0
30JUL26 18.50 P 1.81 1.81 1.81 1.84 +0.12 45 3 332 0
30JUL26 19.00 P 2.23 2.23 2.12 2.21 +0.11 44 19 299 -2
30JUL26 19.50 P 2.79 2.79 2.79 2.65 +0.13 46 8 100 0
30JUL26 20.00 P 3.23 3.24 3.23 3.09 +0.14 47 11 132 -11
30JUL26 21.00 P 0.00 0.00 0.00 3.96 +0.07 40 0 143 0
30JUL26 22.00 P 5.04 5.04 5.04 4.95 +0.09 45 2 63 -2
30JUL26 23.00 P 0.00 0.00 0.00 5.95 +0.04 51 0 59 0
30JUL26 24.00 P 0.00 0.00 0.00 6.94 +0.05 0 0 90 -25
30JUL26 25.00 P 0.00 0.00 0.00 8.05 +0.16 82 0 91 0
30JUL26 26.00 P 0.00 0.00 0.00 8.95 +0.07 68 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.95 +0.05 73 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.95 +0.05 78 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.95 +0.05 83 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.95 +0.09 87 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.97 +0.07 99 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.97 +0.11 104 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 15.97 +0.11 108 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 16.97 +0.07 112 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 - 46 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.14 +0.02 45 0 45 0
28AUG26 14.00 P 0.24 0.25 0.24 0.22 +0.04 46 33 113 +17
28AUG26 14.50 P 0.00 0.00 0.00 0.31 +0.04 45 0 16 0
28AUG26 15.00 P 0.42 0.42 0.42 0.44 +0.06 46 1 44 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.59 +0.07 45 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.76 +0.08 45 0 82 0
28AUG26 16.50 P 0.93 0.93 0.89 0.96 +0.08 45 18 156 +18
28AUG26 17.00 P 1.20 1.20 1.20 1.20 +0.09 45 15 104 0
28AUG26 17.50 P 0.00 0.00 0.00 1.49 +0.12 45 0 63 0
28AUG26 18.00 P 0.00 0.00 0.00 1.80 +0.12 45 0 192 0
28AUG26 18.50 P 0.00 0.00 0.00 2.13 +0.12 45 0 111 0
28AUG26 19.00 P 2.60 2.60 2.60 2.50 +0.14 45 2 129 0
28AUG26 19.50 P 2.86 2.86 2.86 2.83 +0.11 43 2 143 0
28AUG26 20.00 P 0.00 0.00 0.00 3.25 +0.11 44 0 99 0
28AUG26 21.00 P 0.00 0.00 0.00 4.12 +0.08 45 0 65 0
28AUG26 22.00 P 0.00 0.00 0.00 5.01 +0.08 43 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 5.98 +0.07 45 0 21 0
28AUG26 24.00 P 7.05 7.05 7.02 6.95 +0.06 45 9 9 +8
28AUG26 25.00 P 0.00 0.00 0.00 8.05 +0.16 63 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.95 +0.07 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.95 +0.05 57 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.95 +0.05 61 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.95 +0.05 65 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.95 +0.09 68 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.97 +0.07 77 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.97 +0.11 80 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 46 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 44 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 +0.03 45 0 131 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 +0.03 44 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 +0.04 44 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 +0.05 44 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.49 +0.07 45 0 166 0
29SEP26 15.00 P 0.62 0.62 0.62 0.62 +0.06 44 3 150 -3
29SEP26 15.50 P 0.78 0.78 0.78 0.79 +0.08 44 15 221 -9
29SEP26 16.00 P 0.99 0.99 0.93 0.98 +0.09 44 12 289 +4
29SEP26 16.50 P 1.22 1.22 1.14 1.20 +0.10 44 12 581 0
29SEP26 17.00 P 1.46 1.46 1.46 1.45 +0.11 44 1 1,009 -1
29SEP26 17.50 P 1.75 1.75 1.75 1.73 +0.12 44 1 217 -1
29SEP26 18.00 P 0.00 0.00 0.00 2.03 +0.12 44 0 201 0
29SEP26 18.50 P 2.40 2.40 2.40 2.35 +0.14 44 1 170 0
29SEP26 19.00 P 0.00 0.00 0.00 2.71 +0.13 44 0 173 0
29SEP26 19.50 P 0.00 0.00 0.00 3.08 +0.14 45 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 3.42 +0.08 43 0 144 0
29SEP26 21.00 P 4.43 4.43 4.43 4.23 +0.06 42 6 125 0
29SEP26 22.00 P 0.00 0.00 0.00 5.10 -0.02 42 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 6.00 -0.02 40 0 722 0
29SEP26 24.00 P 0.00 0.00 0.00 6.99 +0.08 44 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 8.05 +0.16 53 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.95 +0.07 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.95 +0.05 50 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 10.95 +0.05 53 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 11.95 +0.05 56 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 12.95 +0.09 59 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 13.97 +0.07 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.97 +0.11 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.97 +0.11 71 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.97 +0.07 74 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.02 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.03 43 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.04 44 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 +0.05 44 0 11 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 +0.06 44 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 +0.06 44 0 57 0
30DEC26 14.50 P 0.87 0.87 0.87 0.88 +0.07 43 15 145 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 +0.08 43 0 104 0
30DEC26 15.50 P 0.00 0.00 0.00 1.25 +0.09 43 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 1.46 +0.09 43 0 224 0
30DEC26 16.50 P 1.70 1.72 1.70 1.68 +0.09 42 2 98 +2
30DEC26 17.00 P 0.00 0.00 0.00 1.94 +0.10 43 0 831 0
30DEC26 17.50 P 0.00 0.00 0.00 2.24 +0.12 43 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 2.53 +0.12 43 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 2.84 +0.10 43 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.17 +0.11 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 3.64 +0.23 45 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.87 +0.10 42 0 379 0
30DEC26 21.00 P 4.40 4.40 4.40 4.76 +0.21 46 2 172 0
30DEC26 22.00 P 0.00 0.00 0.00 5.58 +0.22 46 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 6.44 +0.24 47 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 7.33 +0.25 48 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.20 +0.22 47 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 9.21 +0.31 50 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.11 +0.21 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.98 +0.08 45 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.96 +0.06 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.95 +0.06 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.97 +0.07 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.97 +0.11 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.97 +0.11 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.97 +0.07 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.02 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.03 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 +0.02 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 +0.03 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.57 +0.03 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.71 +0.05 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.85 +0.05 43 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 +0.07 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 1.18 +0.07 43 0 46 0
30MAR27 15.00 P 1.39 1.39 1.39 1.36 +0.07 42 6 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.58 +0.09 42 0 242 0
30MAR27 16.00 P 0.00 0.00 0.00 1.80 +0.11 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 2.05 +0.11 42 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 2.29 +0.09 42 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.57 +0.09 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.88 +0.11 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 3.19 +0.11 42 0 208 0
30MAR27 19.00 P 0.00 0.00 0.00 3.52 +0.11 42 0 151 0
30MAR27 19.50 P 0.00 0.00 0.00 3.86 +0.11 42 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 4.16 +0.07 41 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.90 +0.05 41 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.70 +0.08 42 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 6.52 +0.06 42 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 7.38 -0.01 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.25 +0.06 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.21 +0.14 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.11 +0.11 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.05 +0.06 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.02 +0.12 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.99 +0.10 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.97 +0.07 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.97 +0.11 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.97 +0.11 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.97 +0.07 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.90 - 43 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 1.03 +0.04 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.19 +0.03 42 0 4 0
29JUN27 14.00 P 1.36 1.36 1.36 1.37 +0.05 42 1 54 +1
29JUN27 14.50 P 1.51 1.51 1.51 1.59 +0.07 42 3 7 +3
29JUN27 15.00 P 0.00 0.00 0.00 1.79 +0.06 42 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 2.03 +0.07 42 0 121 0
29JUN27 16.00 P 0.00 0.00 0.00 2.28 +0.08 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 2.53 +0.08 42 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 2.81 +0.08 41 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 3.09 +0.08 41 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.38 +0.09 41 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 3.70 +0.09 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.02 +0.10 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 4.34 +0.03 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.69 +0.11 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.39 +0.11 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.17 +0.14 40 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.89 +0.07 39 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 7.73 +0.03 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.63 +0.12 40 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 9.48 +0.01 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.36 +0.02 40 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.25 +0.04 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.16 +0.05 40 0 0 0
TOTAL PUT 924 28,232 -1,386
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$ 8.48
29JUN26 4.90 C 0.00 0.00 0.00 3.58 -0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.48 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.23 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.98 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.48 -0.15 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.23 -0.15 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.98 -0.14 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.73 -0.15 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.48 -0.14 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.23 -0.14 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.98 -0.14 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.73 -0.14 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 -0.13 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.15 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.09 35 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.05 33 0 75 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 54 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 149 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 299 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 141 0 298 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 161 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 180 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 197 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 214 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 230 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 244 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 285 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.28 -0.11 63 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.03 -0.13 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.78 -0.12 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.54 -0.12 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.32 -0.10 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.05 -0.11 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.88 -0.08 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.70 -0.10 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.54 -0.09 39 0 0 0
30JUL26 8.50 C 0.37 0.37 0.37 0.40 -0.09 38 15 34 0
30JUL26 8.75 C 0.38 0.38 0.38 0.30 -0.07 39 15 45 +15
30JUL26 9.00 C 0.00 0.00 0.00 0.22 -0.06 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.16 -0.04 40 0 26 0
30JUL26 9.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.08 -0.02 41 0 79 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 49 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 108 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.28 -0.11 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.03 -0.13 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.78 -0.13 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.54 -0.12 35 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.38 -0.06 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.18 -0.07 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.99 -0.08 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.81 -0.12 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.67 -0.09 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.55 -0.07 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.44 -0.08 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.36 -0.06 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.29 -0.05 42 0 10 0
28AUG26 9.50 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 45 0
28AUG26 12.00 C 0.08 0.08 0.08 0.01 -0.01 40 1 964 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.73 -0.18 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.50 -0.16 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.28 -0.14 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.03 -0.16 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.83 -0.10 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 -0.13 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.38 -0.16 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.23 -0.10 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.06 -0.10 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.89 -0.11 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.75 -0.09 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.64 -0.07 39 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 -0.07 40 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 48 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 -0.05 39 0 75 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 -0.04 40 0 30 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 -0.04 40 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.78 -0.15 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.55 -0.15 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.34 -0.14 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.13 -0.14 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.92 -0.16 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.77 -0.13 39 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.57 -0.05 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.42 -0.10 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 -0.03 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.13 -0.08 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.00 -0.04 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.89 -0.03 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.76 -0.08 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.67 -0.05 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.59 -0.04 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 -0.06 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.06 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 -0.04 38 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.03 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 38 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.47 -0.13 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.30 -0.11 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.12 -0.10 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.95 -0.10 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.79 -0.09 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.64 -0.09 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.49 -0.09 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.36 -0.08 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.24 -0.07 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.12 -0.07 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.01 -0.07 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.91 -0.07 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.83 -0.05 38 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 -0.05 38 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 -0.05 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.05 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 -0.07 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.05 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 39 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.60 -0.13 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.43 -0.09 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.27 -0.07 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.10 -0.09 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.94 -0.08 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.80 -0.08 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.66 -0.07 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.53 -0.07 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.41 -0.06 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.31 -0.04 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.21 -0.04 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.11 -0.05 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.03 -0.04 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 -0.04 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.87 -0.04 38 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 -0.02 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.69 -0.02 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.42 -0.01 39 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 0.00 39 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 4 0
TOTAL CALL 31 5,064 +16
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 275 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 231 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 210 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 190 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 114 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 69 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.05 35 0 141 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 +0.10 38 0 100 0
29JUN26 9.00 P 0.00 0.00 0.00 0.52 +0.13 0 0 10 -55
29JUN26 9.25 P 0.85 0.85 0.85 0.79 +0.16 69 10 163 0
29JUN26 9.50 P 0.00 0.00 0.00 1.05 +0.17 93 10 60 0
29JUN26 9.75 P 0.00 0.00 0.00 1.31 +0.18 116 0 93 0
29JUN26 10.00 P 0.00 0.00 0.00 1.56 +0.18 131 0 18 0
29JUN26 10.50 P 0.00 0.00 0.00 2.06 +0.18 159 0 34 0
29JUN26 11.00 P 0.00 0.00 0.00 2.56 +0.18 184 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.11 +0.23 249 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.55 +0.17 218 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.06 +0.18 250 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.57 +0.19 281 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.10 +0.22 330 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.56 +0.18 307 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.08 +0.20 346 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.57 +0.19 352 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.05 +0.17 338 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.56 +0.18 368 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30JUL26 7.50 P 0.08 0.08 0.08 0.08 +0.02 40 17 18 +16
30JUL26 7.75 P 0.13 0.13 0.13 0.13 +0.03 40 15 41 +15
30JUL26 8.00 P 0.00 0.00 0.00 0.20 +0.05 39 0 37 0
30JUL26 8.25 P 0.00 0.00 0.00 0.29 +0.06 39 0 70 0
30JUL26 8.50 P 0.37 0.41 0.37 0.42 +0.09 40 45 105 +45
30JUL26 8.75 P 0.00 0.00 0.00 0.56 +0.09 40 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.70 +0.05 37 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.90 +0.10 39 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 1.10 +0.11 38 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.36 +0.14 45 0 256 0
30JUL26 10.00 P 0.00 0.00 0.00 1.56 +0.12 41 0 78 0
30JUL26 10.50 P 0.00 0.00 0.00 2.06 +0.16 50 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 2.57 +0.19 61 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 3.11 +0.23 77 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.55 +0.17 70 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.06 +0.18 79 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.57 +0.19 88 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.10 +0.22 102 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.56 +0.18 96 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.08 +0.20 108 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.57 +0.19 110 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.05 +0.17 108 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.56 +0.18 116 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28AUG26 6.50 P 0.04 0.04 0.04 0.05 +0.01 43 2 2 +2
28AUG26 6.75 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.16 +0.02 42 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.23 +0.03 43 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.31 +0.04 42 0 17 0
28AUG26 8.00 P 0.00 0.00 0.00 0.41 +0.06 42 0 3 0
28AUG26 8.25 P 0.53 0.53 0.53 0.53 +0.08 43 2 32 +2
28AUG26 8.50 P 0.00 0.00 0.00 0.67 +0.07 43 0 142 0
28AUG26 8.75 P 0.00 0.00 0.00 0.80 +0.06 42 0 61 0
28AUG26 9.00 P 0.00 0.00 0.00 1.00 +0.12 44 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 1.16 +0.11 43 10 35 +10
28AUG26 9.50 P 0.00 0.00 0.00 1.37 +0.12 45 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.58 +0.10 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.80 +0.11 47 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.25 +0.12 49 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.73 +0.12 53 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.22 +0.12 58 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.72 +0.13 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.13 +0.04 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.68 +0.13 67 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.18 +0.14 72 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.61 +0.07 49 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.10 +0.06 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.60 +0.09 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.10 +0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.60 +0.10 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 42 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 +0.02 41 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 +0.03 41 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.04 41 0 25 0
29SEP26 7.75 P 0.41 0.41 0.41 0.40 +0.04 41 1 28 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.50 +0.06 41 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 +0.07 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 +0.07 41 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 +0.06 40 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.11 42 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 +0.07 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 +0.08 42 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.64 +0.09 42 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 +0.09 43 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 +0.12 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.78 +0.13 49 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.26 +0.14 53 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.72 +0.13 53 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 4.24 +0.15 60 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.69 +0.14 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.19 +0.15 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.68 +0.14 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.11 +0.07 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.60 +0.09 0 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.10 +0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.60 +0.10 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 8 0
30DEC26 6.00 P 0.15 0.15 0.15 0.10 +0.02 38 6 9 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.03 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.03 38 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.03 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.04 38 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.05 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.05 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.07 39 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.07 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 +0.07 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 +0.07 38 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 +0.12 39 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 +0.10 39 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 +0.09 39 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 +0.10 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 +0.09 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 2.00 +0.10 40 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.41 +0.11 41 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 +0.11 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 +0.14 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.77 +0.15 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.24 +0.14 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.73 +0.14 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.21 +0.13 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.70 +0.13 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.20 +0.14 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.61 +0.10 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.10 +0.09 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.60 +0.10 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.03 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 +0.04 39 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 +0.05 39 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.76 +0.05 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 +0.07 39 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.00 +0.06 39 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 +0.06 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.28 +0.07 39 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.43 +0.07 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.58 +0.06 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.77 +0.08 39 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.94 +0.08 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.14 +0.10 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 +0.11 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.93 +0.11 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.35 +0.11 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.82 +0.14 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.27 +0.15 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.74 +0.14 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.22 +0.14 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.71 +0.14 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.20 +0.14 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.62 +0.11 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.19 +0.16 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.60 +0.10 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 +0.04 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.42 +0.04 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.51 +0.06 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.60 +0.06 40 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.70 +0.07 40 0 5 0
29JUN27 7.50 P 0.00 0.00 0.00 0.81 +0.07 40 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.93 +0.08 40 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.06 +0.09 40 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.19 +0.09 40 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.33 +0.10 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.48 +0.10 40 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.62 +0.09 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.78 +0.09 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.94 +0.08 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.13 +0.10 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.30 +0.09 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.67 +0.08 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.06 +0.07 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.46 +0.11 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.88 +0.11 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.35 +0.17 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.76 +0.10 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.22 +0.14 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.71 +0.14 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.20 +0.14 42 0 0 0
TOTAL PUT 118 3,862 +38
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$ 48.90
29JUN26 14.00 C 0.00 0.00 0.00 35.12 -3.63 748 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 34.46 -3.79 592 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 33.94 -3.81 545 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 33.40 -4.08 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 32.90 -3.91 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 32.40 -3.86 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 31.90 -3.86 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 31.40 -3.86 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 30.90 -3.86 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 30.46 -3.80 478 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 30.02 -3.83 518 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 29.40 -3.88 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 28.97 -3.79 452 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.90 -4.06 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 27.06 -3.84 466 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.91 -3.85 286 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.97 -3.79 366 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.91 -3.85 254 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.91 -3.85 239 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.95 -3.85 294 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.91 -4.08 210 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.91 -3.90 196 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.91 -3.85 183 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.95 -4.15 231 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.91 -3.93 158 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.92 -3.84 173 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.90 -3.96 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.95 -3.81 175 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.91 -3.85 112 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.91 -4.00 101 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.02 -3.82 162 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 9.91 -3.94 81 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 8.95 -3.81 112 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 7.91 -3.85 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.91 -3.85 50 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 5.91 -3.85 0 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 4.92 -3.85 52 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 3.95 -3.96 53 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 3.03 -3.75 54 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 2.13 -3.68 49 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 1.43 -3.44 51 0 4 0
29JUN26 49.00 C 1.03 1.03 0.77 0.89 -3.08 52 287 288 +287
29JUN26 50.00 C 0.65 0.65 0.52 0.51 -2.64 53 57 107 -15
29JUN26 52.50 C 0.64 0.64 0.24 0.09 -1.37 55 44 88 -31
29JUN26 55.00 C 0.16 0.16 0.16 0.01 -0.53 56 25 199 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.15 74 0 629 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.03 91 0 1,022 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,016 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,193 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 136 0 445 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,017 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 162 0 614 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,650 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 186 0 604 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 197 0 3,349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 208 0 513 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 218 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 228 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 238 0 575 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 247 0 251 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 256 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 265 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 273 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 282 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 290 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 297 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 305 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 312 0 398 0
30JUL26 42.00 C 0.00 0.00 0.00 8.27 - 68 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 7.55 -2.87 68 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 6.87 -2.78 68 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.23 -2.68 68 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.64 -2.82 68 0 0 0
30JUL26 47.00 C 5.55 5.55 5.55 4.95 -2.82 66 15 15 +15
30JUL26 48.00 C 4.63 4.63 4.63 4.45 -2.67 66 15 15 +15
30JUL26 49.00 C 3.93 4.04 3.93 4.02 -2.48 67 13 13 +13
30JUL26 50.00 C 3.62 3.62 3.62 3.61 -2.31 67 180 182 +180
30JUL26 52.50 C 2.73 2.87 2.58 2.77 -1.84 69 50 155 0
30JUL26 55.00 C 2.27 2.27 1.96 2.03 -1.53 69 8 166 +2
30JUL26 57.50 C 1.87 1.87 1.53 1.46 -1.29 69 96 167 +27
30JUL26 60.00 C 1.28 1.28 1.12 1.03 -1.04 69 91 373 +16
30JUL26 62.50 C 0.92 1.02 0.92 0.72 -0.81 69 61 161 +1
30JUL26 65.00 C 1.14 1.14 0.74 0.49 -0.62 68 85 863 -6
30JUL26 67.50 C 0.87 0.87 0.60 0.34 -0.46 69 93 199 +83
30JUL26 70.00 C 0.67 0.67 0.47 0.23 -0.34 69 69 599 -9
30JUL26 72.50 C 0.00 0.00 0.00 0.15 -0.25 68 0 337 0
30JUL26 75.00 C 0.00 0.00 0.00 0.10 -0.18 68 0 695 0
30JUL26 77.50 C 0.27 0.27 0.27 0.07 -0.13 69 3 133 -3
30JUL26 80.00 C 0.18 0.18 0.18 0.05 -0.09 70 5 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 -0.06 69 0 93 0
30JUL26 85.00 C 0.13 0.13 0.13 0.02 -0.05 69 5 812 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.04 67 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 775 0
28AUG26 42.00 C 0.00 0.00 0.00 9.38 - 67 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 8.74 -2.73 67 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.13 -2.50 67 0 0 0
28AUG26 45.00 C 9.60 9.60 7.20 7.55 -2.41 67 49 34 +29
28AUG26 46.00 C 0.00 0.00 0.00 7.00 -2.69 67 0 0 0
28AUG26 47.00 C 5.99 5.99 5.99 6.31 -2.68 65 15 15 +14
28AUG26 48.00 C 5.72 6.04 5.72 5.86 -2.53 66 49 34 +33
28AUG26 49.00 C 5.35 5.52 5.11 5.44 -2.38 66 66 42 +39
28AUG26 50.00 C 5.27 5.27 4.88 5.09 -2.14 67 227 204 +197
28AUG26 52.50 C 4.78 4.78 4.08 4.23 -1.79 68 103 95 +48
28AUG26 55.00 C 3.85 3.85 3.46 3.43 -1.71 68 51 86 +21
28AUG26 57.50 C 2.89 2.89 2.89 2.75 -1.47 68 5 109 -5
28AUG26 60.00 C 2.51 2.51 2.51 2.18 -1.25 68 5 62 +5
28AUG26 62.50 C 0.00 0.00 0.00 1.73 -1.05 68 0 206 0
28AUG26 65.00 C 1.84 1.84 1.75 1.36 -0.88 68 60 529 +55
28AUG26 67.50 C 1.54 1.56 1.54 1.07 -0.72 68 30 150 +30
28AUG26 70.00 C 1.27 1.28 0.94 0.81 -0.62 67 77 181 +73
28AUG26 72.50 C 1.09 1.15 1.09 0.63 -0.51 67 45 75 +45
28AUG26 75.00 C 0.00 0.00 0.00 0.49 -0.41 67 0 110 0
28AUG26 77.50 C 0.00 0.00 0.00 0.38 -0.33 67 0 93 0
28AUG26 80.00 C 0.00 0.00 0.00 0.30 -0.26 67 0 50 0
28AUG26 82.50 C 0.00 0.00 0.00 0.23 -0.21 67 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.18 -0.17 68 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.14 -0.13 68 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.11 -0.10 68 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.09 67 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 -0.06 68 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 -0.05 68 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.04 68 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.03 68 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.03 67 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.03 64 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 27.93 -4.03 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.06 -3.95 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 26.00 -4.00 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.97 -4.05 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.06 -4.00 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 23.15 -3.93 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.09 -3.98 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.25 -3.90 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.31 -3.80 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.28 -3.88 54 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 18.47 -3.68 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.54 -3.67 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.72 -3.67 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.87 -3.58 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.05 -3.50 61 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 14.26 -3.43 61 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 13.48 -3.37 61 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 12.73 -3.35 61 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 11.92 -3.33 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 11.26 -3.28 61 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 10.62 -3.15 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.11 -2.75 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.72 -2.49 66 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 8.87 -2.88 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.34 -2.69 63 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 7.83 -2.51 63 0 0 0
29SEP26 47.00 C 7.61 7.61 6.93 7.44 -2.63 64 72 72 +72
29SEP26 48.00 C 7.01 7.11 6.54 7.01 -2.21 65 195 221 +194
29SEP26 49.00 C 7.96 7.96 6.39 6.57 -2.40 65 113 116 +113
29SEP26 50.00 C 6.15 6.21 6.07 6.22 -2.20 65 41 62 +41
29SEP26 52.50 C 5.79 5.79 5.00 5.37 -1.87 67 126 408 +81
29SEP26 55.00 C 4.64 4.64 4.64 4.57 -1.47 67 4 1,264 0
29SEP26 57.50 C 0.00 0.00 0.00 3.84 -1.63 67 0 1,633 0
29SEP26 60.00 C 3.50 3.59 3.28 3.21 -1.44 67 48 1,654 -15
29SEP26 62.50 C 2.89 2.89 2.88 2.68 -1.26 66 30 947 0
29SEP26 65.00 C 2.74 2.74 2.55 2.23 -1.11 66 30 516 0
29SEP26 67.50 C 0.00 0.00 0.00 1.86 -0.95 66 1 1,644 -1
29SEP26 70.00 C 0.00 0.00 0.00 1.49 -0.88 65 0 365 0
29SEP26 72.50 C 1.98 1.98 1.98 1.24 -0.75 66 30 177 0
29SEP26 75.00 C 0.00 0.00 0.00 1.06 -0.61 66 0 1,460 0
29SEP26 77.50 C 0.00 0.00 0.00 0.85 -0.55 66 0 734 0
29SEP26 80.00 C 1.44 1.44 1.44 0.70 -0.47 66 30 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.58 -0.40 66 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.48 -0.34 66 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 0.39 -0.29 65 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 -0.25 65 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.27 -0.19 66 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 -0.17 66 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.19 -0.14 66 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 -0.13 66 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 -0.09 66 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.08 66 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 -0.07 66 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.06 66 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.05 66 0 416 0
30DEC26 38.00 C 0.00 0.00 0.00 14.38 -3.25 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.86 -3.17 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.20 -3.16 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.73 -3.02 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.20 -2.96 61 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 11.74 -2.85 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.17 -2.86 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.78 -2.72 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.37 -2.61 63 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 9.92 -2.56 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.66 -2.34 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 9.32 -2.21 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.49 -2.59 62 0 4 0
30DEC26 52.50 C 7.97 8.02 7.97 8.01 -2.48 65 19 150 +19
30DEC26 55.00 C 0.00 0.00 0.00 7.15 -2.07 65 0 1,552 0
30DEC26 57.50 C 0.00 0.00 0.00 6.37 -2.20 65 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 5.67 -2.18 65 0 1,977 0
30DEC26 62.50 C 0.00 0.00 0.00 5.05 -2.04 65 0 912 0
30DEC26 65.00 C 6.31 6.31 6.31 4.49 -1.90 65 1 558 -1
30DEC26 67.50 C 0.00 0.00 0.00 4.00 -1.77 65 1 466 +1
30DEC26 70.00 C 0.00 0.00 0.00 3.56 -1.64 65 0 564 0
30DEC26 72.50 C 0.00 0.00 0.00 3.16 -1.54 64 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 2.82 -1.42 64 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 2.51 -1.31 64 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 2.23 -1.22 64 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 1.99 -1.12 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 1.77 -1.04 64 0 80 0
30DEC26 87.50 C 0.00 0.00 0.00 1.58 -0.96 64 0 18 0
30DEC26 90.00 C 3.00 3.00 3.00 1.41 -0.88 64 30 57 0
30DEC26 92.50 C 0.00 0.00 0.00 1.25 -0.82 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.12 -0.75 64 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 1.00 -0.69 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.89 -0.64 64 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 0.80 -0.59 64 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 0.71 -0.54 64 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 0.64 -0.50 64 0 30 0
30DEC26 110.00 C 1.64 1.68 1.64 0.57 -0.46 64 150 227 0
30DEC26 112.50 C 0.00 0.00 0.00 0.51 -0.42 64 0 92 0
30MAR27 42.00 C 0.00 0.00 0.00 13.94 - 61 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 13.47 -2.87 62 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 13.03 -2.76 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.60 -2.72 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.19 -2.65 62 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 11.80 -2.32 63 0 0 0
30MAR27 48.00 C 11.46 11.46 11.46 11.35 -2.33 62 2 7 +2
30MAR27 49.00 C 0.00 0.00 0.00 11.00 -2.26 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.65 -2.22 63 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.88 -2.16 64 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 9.18 -2.03 65 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 8.47 -2.11 65 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 7.76 -2.02 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.10 -1.91 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 6.50 -1.80 65 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 5.96 -1.69 65 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 5.46 -1.59 65 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 5.01 -1.49 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 4.59 -1.41 64 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 4.21 -1.32 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.87 -1.24 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 3.55 -1.17 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.27 -1.09 64 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 3.00 -1.03 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.76 -0.96 64 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 2.54 -0.90 64 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 2.34 -0.84 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.16 -0.79 64 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 1.99 -0.74 64 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 1.83 -0.70 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.69 -0.65 64 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.56 -0.61 64 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 1.44 -0.58 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.30 -0.57 64 0 1 0
29JUN27 42.00 C 0.00 0.00 0.00 15.41 - 63 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 14.97 -3.09 63 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 14.55 -2.53 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.15 -2.70 64 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 13.77 -2.69 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.42 -2.62 64 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 13.07 -2.56 65 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.73 -2.50 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.40 -2.50 65 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 11.64 -2.33 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 10.86 -2.09 66 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 10.15 -2.07 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.44 -1.99 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 8.73 -1.99 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.17 -1.84 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.63 -1.67 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.08 -1.67 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.60 -1.60 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.18 -1.47 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.77 -1.37 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.36 -1.37 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.01 -1.31 65 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.71 -1.19 65 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.41 -1.09 65 0 2 0
TOTAL CALL 2,907 60,169 +1,665
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 501 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 462 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 449 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 437 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 393 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 373 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 363 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 344 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 326 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 309 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 293 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 277 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 262 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 248 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 234 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 221 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 207 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 194 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 182 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 169 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 157 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 146 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 135 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 66 0
29JUN26 44.00 P 0.07 0.07 0.07 0.02 +0.01 58 15 75 0
29JUN26 45.00 P 0.11 0.16 0.09 0.05 +0.04 56 165 247 -50
29JUN26 46.00 P 0.19 0.23 0.19 0.12 +0.10 54 76 131 -45
29JUN26 47.00 P 0.28 0.50 0.28 0.29 +0.24 55 199 361 +138
29JUN26 48.00 P 0.27 0.82 0.27 0.58 +0.47 55 122 333 +68
29JUN26 49.00 P 0.32 1.48 0.32 1.04 +0.82 56 432 646 +260
29JUN26 50.00 P 0.55 2.00 0.55 1.66 +1.27 57 173 735 0
29JUN26 52.50 P 2.37 4.13 1.80 3.68 +2.40 55 44 444 -16
29JUN26 55.00 P 4.05 5.77 3.99 6.10 +3.31 0 60 394 -30
29JUN26 57.50 P 0.00 0.00 0.00 8.86 +3.97 133 0 400 0
29JUN26 60.00 P 9.00 11.49 9.00 11.37 +3.88 160 9 685 -102
29JUN26 62.50 P 10.00 13.76 10.00 13.76 +3.87 164 13 549 -333
29JUN26 65.00 P 16.40 16.40 16.40 16.10 +3.72 0 4 200 -121
29JUN26 67.50 P 0.00 0.00 0.00 18.62 +3.43 153 0 190 -159
29JUN26 70.00 P 0.00 0.00 0.00 21.10 +3.85 0 0 90 -382
29JUN26 72.50 P 23.80 23.80 23.80 23.60 +3.67 0 29 141 0
29JUN26 75.00 P 0.00 0.00 0.00 26.10 +3.74 0 0 45 -105
29JUN26 77.50 P 0.00 0.00 0.00 28.64 +3.86 223 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.10 +3.59 0 0 30 0
29JUN26 82.50 P 0.00 0.00 0.00 33.65 +3.80 255 0 23 0
29JUN26 85.00 P 0.00 0.00 0.00 36.16 +3.85 274 0 23 0
29JUN26 87.50 P 0.00 0.00 0.00 38.74 +3.94 319 0 45 0
29JUN26 90.00 P 0.00 0.00 0.00 41.12 +3.68 266 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 43.60 +3.80 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 46.10 +3.79 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 48.60 +3.79 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 51.10 +3.77 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 53.60 +3.57 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 56.10 +3.59 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 58.60 +3.83 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 61.10 +3.60 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 63.60 +3.59 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.26 - 68 0 0 -
30JUL26 43.00 P 1.59 1.59 1.59 1.52 +0.67 68 15 65 +15
30JUL26 44.00 P 0.00 0.00 0.00 1.85 +0.78 68 0 85 0
30JUL26 45.00 P 1.88 1.88 1.88 2.26 +0.98 69 45 36 -45
30JUL26 46.00 P 2.20 2.20 2.20 2.62 +1.08 68 15 79 +15
30JUL26 47.00 P 2.52 3.21 2.52 3.09 +1.24 69 76 111 +37
30JUL26 48.00 P 2.97 3.89 2.97 3.53 +1.35 68 64 48 -37
30JUL26 49.00 P 3.46 4.34 3.46 4.12 +1.53 69 114 199 -47
30JUL26 50.00 P 4.75 4.75 4.60 4.69 +1.67 69 93 286 +73
30JUL26 52.50 P 6.21 6.43 6.21 6.37 +2.11 71 63 408 -3
30JUL26 55.00 P 6.40 8.42 6.40 8.19 +2.39 72 232 254 +131
30JUL26 57.50 P 9.75 10.19 9.75 10.19 +2.69 74 35 529 -15
30JUL26 60.00 P 0.00 0.00 0.00 12.00 +2.88 69 0 186 0
30JUL26 62.50 P 0.00 0.00 0.00 14.60 +3.18 80 0 135 0
30JUL26 65.00 P 15.50 17.40 15.50 16.79 +3.21 79 21 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 19.17 +3.32 82 0 271 0
30JUL26 70.00 P 20.00 20.00 20.00 21.30 +3.28 73 1 178 -1
30JUL26 72.50 P 0.00 0.00 0.00 24.08 +3.51 91 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 26.51 +3.57 94 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 28.64 +3.30 75 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 31.10 +3.59 0 0 225 0
30JUL26 82.50 P 34.67 34.67 34.67 33.83 +3.79 100 1 226 -1
30JUL26 85.00 P 0.00 0.00 0.00 36.34 +4.02 105 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 38.74 +3.94 102 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 41.14 +3.70 95 0 65 -10
30JUL26 92.50 P 0.00 0.00 0.00 43.63 +3.45 97 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 46.14 +3.83 102 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 48.64 +3.83 106 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 51.32 +3.99 127 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 53.72 +3.69 122 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 56.14 +3.63 115 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 58.84 +4.07 139 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 61.22 +3.72 132 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 63.69 +3.68 132 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 2.22 - 66 0 0 -
28AUG26 43.00 P 2.47 2.47 2.47 2.57 +0.88 66 15 363 +15
28AUG26 44.00 P 0.00 0.00 0.00 2.97 +1.03 66 0 26 0
28AUG26 45.00 P 3.33 3.33 3.33 3.41 +1.13 67 40 90 +35
28AUG26 46.00 P 3.77 3.86 3.77 3.86 +1.23 67 13 12 +11
28AUG26 47.00 P 3.60 3.60 3.60 4.39 +1.37 67 13 40 0
28AUG26 48.00 P 4.78 4.88 4.75 4.93 +1.49 68 45 31 +15
28AUG26 49.00 P 5.02 5.49 5.02 5.47 +1.57 68 26 199 +18
28AUG26 50.00 P 6.00 6.00 6.00 6.08 +1.70 68 15 77 +15
28AUG26 52.50 P 7.53 8.01 7.53 7.72 +2.08 70 75 317 +30
28AUG26 55.00 P 9.45 9.81 9.30 9.47 +2.26 71 106 271 +60
28AUG26 57.50 P 11.26 11.26 11.26 11.36 +2.50 72 15 215 -15
28AUG26 60.00 P 0.00 0.00 0.00 13.38 +3.09 73 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 15.50 +3.08 74 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 17.70 +3.11 76 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 19.99 +3.26 78 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 22.34 +3.41 81 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 24.67 +3.45 82 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 27.00 +3.43 84 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 29.34 +3.72 84 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 31.81 +3.41 88 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 34.16 +3.62 88 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 36.57 +3.66 88 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 39.00 +3.69 90 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 41.63 +3.91 97 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 43.92 +3.57 93 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 46.56 +4.12 101 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 49.04 +4.18 104 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 51.41 +4.08 101 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 53.83 +3.80 101 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 56.16 +3.65 92 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 58.84 +4.01 106 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 61.26 +3.76 104 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 63.83 +3.82 111 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 +0.02 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 +0.03 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 +0.05 66 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 +0.07 66 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 +0.08 66 0 25 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 +0.10 66 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 +0.14 66 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.40 +0.16 66 0 344 0
29SEP26 31.00 P 0.00 0.00 0.00 0.49 +0.19 65 0 21 0
29SEP26 32.00 P 0.58 0.58 0.58 0.61 +0.22 65 10 10 +10
29SEP26 33.00 P 0.00 0.00 0.00 0.75 +0.27 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.91 +0.33 65 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 1.08 +0.39 65 0 86 0
29SEP26 36.00 P 1.12 1.15 1.12 1.30 +0.46 65 105 123 +105
29SEP26 37.00 P 1.16 1.35 1.16 1.51 +0.51 65 225 272 +210
29SEP26 38.00 P 1.21 1.23 1.21 1.83 +0.65 66 120 151 +120
29SEP26 39.00 P 0.00 0.00 0.00 2.05 +0.65 65 0 508 0
29SEP26 40.00 P 0.00 0.00 0.00 2.34 +0.71 65 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 2.69 +0.81 65 0 214 0
29SEP26 42.00 P 3.04 3.08 2.96 3.04 +0.87 64 27 180 0
29SEP26 43.00 P 0.00 0.00 0.00 3.41 +0.97 64 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 3.83 +1.07 64 0 44 0
29SEP26 45.00 P 4.27 4.54 4.20 4.30 +1.18 65 51 211 +36
29SEP26 46.00 P 3.85 4.63 3.85 4.81 +1.29 65 40 166 +11
29SEP26 47.00 P 4.95 5.30 4.95 5.34 +1.38 65 55 105 +40
29SEP26 48.00 P 6.21 6.21 6.17 6.06 +1.64 67 17 40 -2
29SEP26 49.00 P 5.11 6.81 5.11 6.48 +1.61 66 55 130 +55
29SEP26 50.00 P 6.95 7.27 6.95 7.09 +1.66 66 30 303 0
29SEP26 52.50 P 8.55 8.76 8.55 8.76 +2.03 68 25 139 0
29SEP26 55.00 P 10.31 10.57 10.31 10.50 +2.16 69 79 965 0
29SEP26 57.50 P 12.35 12.44 12.16 12.34 +2.35 69 88 1,552 -75
29SEP26 60.00 P 14.50 14.50 14.50 14.26 +2.55 70 1 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 16.26 +2.83 70 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 18.44 +2.90 72 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 20.64 +3.04 73 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 22.90 +3.17 75 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 25.21 +3.28 77 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 27.58 +3.39 79 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 29.97 +3.48 81 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 32.42 +3.57 84 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 34.68 +3.45 83 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 37.18 +3.75 87 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 39.61 +3.74 88 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 41.70 +3.61 83 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 44.15 +3.68 84 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 46.56 +3.61 85 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.04 +3.69 87 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 51.57 +3.81 90 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.83 +3.64 85 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.30 +3.76 86 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.07 +4.02 97 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.30 +3.78 90 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.83 +3.82 93 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.30 +0.48 63 0 307 0
30DEC26 39.00 P 0.00 0.00 0.00 3.68 +0.56 63 0 286 0
30DEC26 40.00 P 0.00 0.00 0.00 4.04 +0.60 63 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 4.49 +0.68 63 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 4.99 +0.81 63 0 0 0
30DEC26 43.00 P 4.44 4.44 4.44 5.47 +0.92 64 1 2 +1
30DEC26 44.00 P 0.00 0.00 0.00 5.97 +1.01 64 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 6.50 +1.10 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.04 +1.19 64 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.62 +1.33 65 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 8.23 +1.49 65 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 8.84 +1.57 66 0 1 0
30DEC26 50.00 P 8.00 8.00 8.00 9.42 +1.63 65 1 322 +1
30DEC26 52.50 P 0.00 0.00 0.00 11.05 +1.80 66 0 31 0
30DEC26 55.00 P 0.00 0.00 0.00 12.74 +2.10 66 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 14.51 +2.35 67 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 16.37 +1.81 67 0 1,869 0
30DEC26 62.50 P 0.00 0.00 0.00 18.32 +2.33 68 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 20.30 +2.09 68 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 22.40 +2.24 69 0 316 0
30DEC26 70.00 P 23.54 23.81 23.54 24.50 +2.38 69 7 279 0
30DEC26 72.50 P 0.00 0.00 0.00 26.70 +2.49 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.92 +2.61 71 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 31.17 +2.73 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.49 +2.82 73 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 35.83 +2.93 75 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 38.18 +3.03 76 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.54 +3.06 77 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 42.87 +3.06 77 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 45.20 +3.04 78 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 47.56 +3.08 78 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.02 +3.23 80 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.22 +3.10 78 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 54.60 +3.33 78 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.99 +3.52 79 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 59.39 +3.56 79 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 61.79 +3.43 79 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 64.21 +3.14 80 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.34 - 62 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 6.80 +1.01 62 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 7.30 +1.05 62 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 7.86 +1.15 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 8.44 +1.28 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 9.01 +1.35 63 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 9.63 +1.42 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 10.27 +1.50 64 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 10.89 +1.55 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 12.61 +1.68 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 14.37 +1.92 65 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 16.20 +1.88 66 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 18.10 +2.10 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.00 +2.08 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 21.97 +2.24 67 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 23.95 +2.31 68 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.03 +2.42 69 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 28.15 +2.56 69 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 30.28 +2.63 69 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 32.46 +2.69 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 34.70 +2.81 71 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.96 +2.93 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.22 +2.95 72 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 41.52 +3.00 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 43.80 +3.02 73 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 46.08 +3.03 74 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 48.39 +3.00 74 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 50.66 +2.91 74 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 52.98 +2.88 74 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 55.32 +2.87 74 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 57.67 +2.90 75 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 60.04 +2.95 75 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 62.39 +2.96 75 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 64.76 +3.01 75 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 7.76 - 63 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 8.27 +1.08 63 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 8.81 +1.15 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.35 +1.23 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.90 +1.30 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.44 +1.30 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.05 +1.37 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.69 +1.47 63 0 1 0
29JUN27 50.00 P 12.50 12.50 12.50 12.50 +1.74 64 10 15 +10
29JUN27 52.50 P 0.00 0.00 0.00 14.04 +1.68 64 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.80 +1.79 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.56 +1.79 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.46 +1.89 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 21.49 +2.07 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.47 +2.04 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.49 +2.21 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.54 +2.28 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 29.61 +2.38 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.70 +2.49 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 33.86 +2.61 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.98 +2.61 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 38.16 +2.67 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.35 +2.73 71 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 42.56 +2.79 71 0 0 0
TOTAL PUT 3,426 36,854 -59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 29.20
29JUN26 19.00 C 0.00 0.00 0.00 10.20 -0.57 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.70 -0.57 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.20 -0.57 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.20 -0.57 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.21 -0.56 122 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.21 -0.56 104 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.21 -0.56 87 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.21 -0.56 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.21 -0.56 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.21 -0.56 37 0 0 0
29JUN26 28.00 C 0.81 0.81 0.81 1.22 -0.56 27 15 15 +15
29JUN26 29.00 C 0.34 0.41 0.18 0.40 -0.45 27 164 196 +106
29JUN26 30.00 C 0.06 0.06 0.02 0.05 -0.21 26 90 655 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 528 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 481 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 342 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,578 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 110 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 121 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 131 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 141 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 150 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 159 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 168 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 177 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 185 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 194 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 202 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 209 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 217 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 224 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 242 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 258 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 274 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 289 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 303 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 317 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 10.25 -0.56 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.75 -0.56 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.25 -0.56 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.26 -0.56 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.21 -0.61 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.27 -0.55 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.24 -0.57 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.33 -0.53 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.42 -0.50 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.58 -0.46 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.87 -0.39 32 0 0 0
30JUL26 29.00 C 1.16 1.23 1.08 1.28 -0.32 32 47 241 +16
30JUL26 30.00 C 0.74 0.83 0.74 0.81 -0.24 31 43 374 +3
30JUL26 31.00 C 0.45 0.50 0.45 0.51 -0.15 32 16 352 0
30JUL26 32.00 C 0.24 0.31 0.24 0.30 -0.11 32 17 531 +4
30JUL26 33.00 C 0.15 0.15 0.15 0.17 -0.07 32 4 363 0
30JUL26 34.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 373 0
30JUL26 35.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 488 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 184 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.29 -0.56 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.78 -0.58 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.30 -0.51 33 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.31 -0.56 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.29 -0.53 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.28 -0.54 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.40 -0.49 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.55 -0.49 33 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.71 -0.45 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.05 -0.31 35 0 0 0
28AUG26 28.00 C 2.03 2.06 1.99 2.32 -0.37 33 45 45 +42
28AUG26 29.00 C 1.63 1.70 1.49 1.74 -0.26 32 75 315 +45
28AUG26 30.00 C 1.26 1.26 1.17 1.25 -0.27 31 27 357 0
28AUG26 31.00 C 0.00 0.00 0.00 0.94 -0.16 32 0 192 0
28AUG26 32.00 C 0.00 0.00 0.00 0.65 -0.13 32 0 264 0
28AUG26 33.00 C 0.00 0.00 0.00 0.44 -0.11 32 0 111 0
28AUG26 34.00 C 0.28 0.28 0.26 0.31 -0.07 32 36 489 -34
28AUG26 35.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 230 0
28AUG26 36.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 228 0
28AUG26 37.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 142 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 258 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.29 -0.56 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.78 -0.62 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.31 -0.50 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.33 -0.54 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.49 -0.44 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.35 -0.58 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.57 -0.50 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.62 -0.50 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 3.91 -0.46 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.20 -0.42 32 0 0 0
29SEP26 28.00 C 2.32 2.32 2.27 2.62 -0.34 33 30 64 +30
29SEP26 29.00 C 1.79 1.79 1.79 2.02 -0.30 32 15 60 +15
29SEP26 30.00 C 1.44 1.44 1.38 1.56 -0.26 32 30 414 +30
29SEP26 31.00 C 1.15 1.15 1.09 1.18 -0.23 32 17 347 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.90 -0.16 32 0 222 0
29SEP26 33.00 C 0.58 0.58 0.58 0.68 -0.12 32 3 189 -3
29SEP26 34.00 C 0.48 0.50 0.43 0.49 -0.13 32 6 149 +3
29SEP26 35.00 C 0.00 0.00 0.00 0.35 -0.10 32 0 95 0
29SEP26 36.00 C 0.27 0.27 0.27 0.25 -0.07 32 30 113 -30
29SEP26 37.00 C 0.24 0.24 0.24 0.17 -0.06 32 30 1,229 +30
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 70 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 165 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 408 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.34 -0.51 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.85 -0.55 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.34 -0.50 24 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 8.39 -0.48 30 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.49 -0.44 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.59 -0.46 32 0 0 0
30DEC26 24.00 C 5.28 5.28 5.28 5.74 -0.52 31 5 5 +5
30DEC26 25.00 C 0.00 0.00 0.00 4.98 -0.47 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.28 -0.40 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 3.65 -0.36 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.09 -0.32 32 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.62 -0.26 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.20 -0.23 32 0 15 0
30DEC26 31.00 C 1.67 1.67 1.67 1.84 -0.20 32 2 37 -2
30DEC26 32.00 C 0.00 0.00 0.00 1.53 -0.17 32 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.26 -0.15 32 0 189 0
30DEC26 34.00 C 0.97 0.97 0.97 1.03 -0.13 32 2 140 -2
30DEC26 35.00 C 0.00 0.00 0.00 0.84 -0.10 32 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 -0.10 32 0 300 0
30DEC26 37.00 C 0.00 0.00 0.00 0.55 -0.07 32 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 -0.05 32 0 38 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 -0.04 32 0 40 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 92 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR27 19.00 C 0.00 0.00 0.00 10.37 -0.55 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.89 -0.54 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.42 -0.54 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 8.52 -0.51 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.65 -0.49 32 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 6.84 -0.47 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.13 -0.40 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.44 -0.40 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.78 -0.41 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.19 -0.35 32 0 2 0
30MAR27 28.00 C 3.54 3.54 3.43 3.68 -0.31 32 60 60 +60
30MAR27 29.00 C 3.16 3.21 3.00 3.25 -0.25 32 65 500 +60
30MAR27 30.00 C 2.82 2.82 2.63 2.83 -0.23 32 4 163 +3
30MAR27 31.00 C 0.00 0.00 0.00 2.46 -0.25 32 0 252 0
30MAR27 32.00 C 0.00 0.00 0.00 2.16 -0.21 32 0 363 0
30MAR27 33.00 C 0.00 0.00 0.00 1.86 -0.19 32 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.60 -0.16 32 0 39 0
30MAR27 35.00 C 1.30 1.30 1.30 1.37 -0.14 32 1 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.17 -0.12 32 0 129 0
30MAR27 37.00 C 0.00 0.00 0.00 1.00 -0.11 32 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.85 -0.09 32 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.72 -0.08 32 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.61 -0.07 32 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.43 -0.06 32 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 -0.04 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 -0.04 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 61 0
30MAR27 48.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 10.46 -0.52 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.01 -0.51 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.57 -0.51 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.74 -0.48 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.96 -0.39 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.23 -0.43 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.55 -0.31 32 0 0 0
29JUN27 25.00 C 6.00 6.00 6.00 5.91 -0.39 32 3 3 +3
29JUN27 26.00 C 0.00 0.00 0.00 5.34 -0.35 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.79 -0.32 32 0 0 0
29JUN27 28.00 C 3.88 3.88 3.88 4.20 -0.29 31 15 55 +15
29JUN27 29.00 C 0.00 0.00 0.00 3.73 -0.27 31 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 3.32 -0.25 31 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 2.96 -0.21 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 2.63 -0.20 32 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 2.33 -0.17 32 0 3 0
29JUN27 34.00 C 1.96 1.96 1.96 2.07 -0.16 32 4 4 +4
29JUN27 35.00 C 0.00 0.00 0.00 1.82 -0.18 32 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.64 -0.10 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.49 -0.08 33 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.29 -0.14 32 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.16 -0.07 33 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 0.99 -0.08 32 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 0.90 -0.05 33 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.76 -0.07 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.67 -0.07 32 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.59 -0.05 32 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.51 -0.06 32 0 0 0
TOTAL CALL 901 27,649 +443
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 174 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 67 0
29JUN26 27.00 P 0.01 0.01 0.01 0.01 0.00 43 2 112 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 402 0
29JUN26 29.00 P 0.24 0.45 0.17 0.21 +0.10 28 181 625 -40
29JUN26 30.00 P 0.98 1.30 0.82 0.84 +0.33 26 484 744 -358
29JUN26 31.00 P 2.38 2.38 1.79 1.80 +0.49 0 448 962 -252
29JUN26 32.00 P 2.94 3.21 2.94 2.80 +0.49 0 46 1,219 -157
29JUN26 33.00 P 0.00 0.00 0.00 3.91 +0.58 100 0 729 0
29JUN26 34.00 P 0.00 0.00 0.00 4.80 +0.56 0 0 110 0
29JUN26 35.00 P 0.00 0.00 0.00 5.95 +0.68 144 0 116 -1,500
29JUN26 36.00 P 0.00 0.00 0.00 6.84 +0.60 124 0 150 0
29JUN26 37.00 P 8.20 8.20 8.20 7.80 +0.56 0 3 122 0
29JUN26 38.00 P 0.00 0.00 0.00 8.80 +0.56 0 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 9.80 +0.56 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 10.80 +0.56 0 0 19 0
29JUN26 41.00 P 0.00 0.00 0.00 11.80 +0.56 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 12.80 +0.56 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 13.80 +0.56 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.80 +0.56 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.80 +0.56 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.80 +0.56 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.80 +0.56 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.80 +0.56 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.80 +0.56 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.80 +0.56 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.30 +0.42 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.80 +0.42 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.30 +0.42 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.80 +0.42 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 33.30 +0.56 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 35.80 +0.56 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 23.00 P 0.05 0.05 0.05 0.01 0.00 34 2 51 +2
30JUL26 24.00 P 0.00 0.00 0.00 0.02 0.00 32 0 40 0
30JUL26 25.00 P 0.13 0.14 0.13 0.06 +0.02 32 13 136 -5
30JUL26 26.00 P 0.26 0.26 0.22 0.15 +0.06 32 61 386 +61
30JUL26 27.00 P 0.40 0.46 0.36 0.32 +0.10 32 52 801 +44
30JUL26 28.00 P 0.75 0.77 0.69 0.61 +0.17 32 39 235 +20
30JUL26 29.00 P 0.97 1.18 0.97 1.04 +0.26 32 59 252 +41
30JUL26 30.00 P 1.66 1.78 1.66 1.55 +0.30 31 59 452 +23
30JUL26 31.00 P 2.80 2.80 2.24 2.24 +0.41 32 87 684 +5
30JUL26 32.00 P 3.32 3.40 3.31 2.94 +0.35 27 56 568 +36
30JUL26 33.00 P 0.00 0.00 0.00 3.91 +0.42 32 0 504 0
30JUL26 34.00 P 0.00 0.00 0.00 4.84 +0.53 32 0 746 0
30JUL26 35.00 P 0.00 0.00 0.00 5.96 +0.65 46 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 6.84 +0.60 41 0 68 -116
30JUL26 37.00 P 0.00 0.00 0.00 7.80 +0.56 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 8.80 +0.56 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.80 +0.56 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.80 +0.56 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.80 +0.56 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.80 +0.56 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.80 +0.56 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.80 +0.56 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.80 +0.56 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.80 +0.56 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.80 +0.56 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.80 +0.56 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 15 0
28AUG26 23.00 P 0.14 0.14 0.14 0.06 +0.02 33 20 73 +20
28AUG26 24.00 P 0.00 0.00 0.00 0.11 +0.04 32 0 59 0
28AUG26 25.00 P 0.27 0.27 0.27 0.22 +0.07 32 2 84 +2
28AUG26 26.00 P 0.51 0.51 0.47 0.39 +0.11 32 21 352 +11
28AUG26 27.00 P 0.66 0.75 0.66 0.65 +0.16 33 44 374 +2
28AUG26 28.00 P 0.93 1.05 0.93 0.99 +0.21 32 47 200 -4
28AUG26 29.00 P 1.57 1.59 1.46 1.41 +0.24 32 7 456 -1
28AUG26 30.00 P 2.02 2.17 2.02 1.93 +0.29 32 16 1,013 -1
28AUG26 31.00 P 0.00 0.00 0.00 2.56 +0.36 31 0 213 0
28AUG26 32.00 P 0.00 0.00 0.00 3.33 +0.41 32 0 282 0
28AUG26 33.00 P 0.00 0.00 0.00 4.13 +0.47 32 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 4.99 +0.50 32 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 6.04 +0.61 38 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 7.01 +0.58 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.85 +0.55 36 0 15 -1
28AUG26 38.00 P 0.00 0.00 0.00 8.80 +0.56 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 9.80 +0.56 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.80 +0.56 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 11.80 +0.56 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.80 +0.56 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.80 +0.56 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.80 +0.56 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.80 +0.56 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.80 +0.56 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 +0.05 32 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 +0.07 32 0 184 0
29SEP26 25.00 P 0.00 0.00 0.00 0.52 +0.10 32 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.79 +0.13 32 0 109 0
29SEP26 27.00 P 0.00 0.00 0.00 1.15 +0.20 33 0 83 0
29SEP26 28.00 P 1.71 1.71 1.71 1.57 +0.25 32 16 140 +16
29SEP26 29.00 P 2.12 2.23 2.12 2.07 +0.29 32 60 632 +60
29SEP26 30.00 P 2.65 2.87 2.62 2.66 +0.29 32 153 694 +147
29SEP26 31.00 P 3.34 3.34 3.34 3.35 +0.44 32 15 276 0
29SEP26 32.00 P 0.00 0.00 0.00 4.07 +0.41 32 0 156 0
29SEP26 33.00 P 0.00 0.00 0.00 4.86 +0.43 32 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 5.87 +0.50 36 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 6.75 +0.50 37 0 1,011 0
29SEP26 36.00 P 8.00 8.00 8.00 7.61 +0.48 36 2 173 -2
29SEP26 37.00 P 8.75 8.75 8.75 8.67 +0.57 42 3 35 +3
29SEP26 38.00 P 0.00 0.00 0.00 9.53 +0.52 40 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 10.52 +0.55 42 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 11.53 +0.60 45 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 12.49 +0.59 46 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 13.44 +0.56 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.46 +0.56 50 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 15.50 +0.62 55 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 16.43 +0.61 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.31 +0.52 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 18.38 +0.60 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.33 +0.50 54 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 20.19 +0.32 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.19 +0.57 37 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 23.74 +0.63 56 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 26.22 +0.63 59 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 28.70 +0.63 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.18 +0.63 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.66 +0.63 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.08 +0.56 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30DEC26 19.50 P 0.21 0.21 0.21 0.10 +0.02 32 2 11 +2
30DEC26 20.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 +0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.07 32 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.10 32 0 292 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 +0.13 32 0 195 0
30DEC26 25.00 P 0.00 0.00 0.00 1.02 +0.16 32 0 99 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 +0.18 32 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.77 +0.27 32 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 2.21 +0.25 32 0 66 0
30DEC26 29.00 P 2.62 2.62 2.62 2.70 +0.25 31 1 217 +1
30DEC26 30.00 P 0.00 0.00 0.00 3.27 +0.32 31 0 198 0
30DEC26 31.00 P 3.92 3.92 3.92 3.98 +0.40 32 2 170 -2
30DEC26 32.00 P 4.65 4.65 4.65 4.75 +0.52 33 1 118 0
30DEC26 33.00 P 0.00 0.00 0.00 5.47 +0.51 33 0 142 0
30DEC26 34.00 P 6.50 6.50 6.50 6.27 +0.52 33 1 177 -1
30DEC26 35.00 P 0.00 0.00 0.00 7.12 +0.57 34 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 7.94 +0.51 34 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 8.90 +0.61 36 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 9.75 +0.56 35 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 10.71 +0.62 37 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 11.61 +0.55 36 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 12.58 +0.58 38 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 13.49 +0.54 37 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 14.47 +0.55 38 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 15.50 +0.62 41 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 16.48 +0.56 42 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 17.38 +0.59 40 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 18.38 +0.60 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.40 +0.57 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.33 +0.46 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 21.19 +0.39 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.74 +0.63 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.22 +0.63 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.70 +0.63 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.18 +0.63 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.66 +0.63 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.08 +0.56 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.43 +0.08 32 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.61 +0.10 32 0 16 0
30MAR27 23.00 P 0.91 0.91 0.91 0.83 +0.12 32 20 22 +20
30MAR27 24.00 P 0.00 0.00 0.00 1.10 +0.14 32 0 52 0
30MAR27 25.00 P 1.36 1.36 1.36 1.43 +0.17 32 5 45 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.78 +0.18 32 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 2.18 +0.19 32 0 46 0
30MAR27 28.00 P 2.70 2.70 2.70 2.64 +0.24 31 4 76 +4
30MAR27 29.00 P 0.00 0.00 0.00 3.13 +0.22 31 0 69 0
30MAR27 30.00 P 0.00 0.00 0.00 3.73 +0.28 31 0 67 0
30MAR27 31.00 P 0.00 0.00 0.00 4.42 +0.36 32 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 5.14 +0.47 33 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 5.87 +0.48 33 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 6.57 +0.44 32 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 7.40 +0.47 33 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.21 +0.46 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 9.03 +0.47 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 9.83 +0.49 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.71 +0.50 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.61 +0.50 32 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 12.58 +0.56 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 13.49 +0.54 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.47 +0.55 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.50 +0.62 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.48 +0.56 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.38 +0.59 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.38 +0.60 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.40 +0.57 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.33 +0.46 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.21 +0.41 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.74 +0.62 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.22 +0.63 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.70 +0.63 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.18 +0.63 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.33 +0.05 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.40 +0.06 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.47 +0.07 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 +0.12 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.89 +0.12 33 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 1.16 +0.14 33 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.48 +0.18 33 0 81 0
29JUN27 25.00 P 2.00 2.00 2.00 1.83 +0.19 33 1 201 +1
29JUN27 26.00 P 0.00 0.00 0.00 2.25 +0.23 33 0 164 0
29JUN27 27.00 P 0.00 0.00 0.00 2.70 +0.25 33 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 3.20 +0.27 33 0 16 0
29JUN27 29.00 P 3.74 3.74 3.68 3.71 +0.27 33 9 24 +9
29JUN27 30.00 P 0.00 0.00 0.00 4.34 +0.38 33 0 44 0
29JUN27 31.00 P 0.00 0.00 0.00 4.95 +0.34 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 5.61 +0.36 33 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.33 +0.40 34 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 7.07 +0.37 34 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.66 +0.43 32 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 8.45 +0.44 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.25 +0.45 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.10 +0.48 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.95 +0.48 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.83 +0.50 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.72 +0.50 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.63 +0.51 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.55 +0.52 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.50 +0.54 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.48 +0.44 33 0 0 0
TOTAL PUT 2,044 25,912 -1,905
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$ 9.09
29JUN26 7.00 C 0.00 0.00 0.00 2.09 - 0 0 0 -
29JUN26 7.25 C 0.00 0.00 0.00 1.84 -0.25 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.59 -0.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.34 -0.23 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.09 -0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.84 -0.23 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.59 -0.26 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.24 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 -0.20 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.13 37 0 100 0
29JUN26 9.50 C 0.02 0.02 0.02 0.01 -0.07 34 250 250 +250
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.02 48 0 833 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,288 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,060 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,877 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 129 0 2,541 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 148 0 3,475 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 166 0 2,774 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 183 0 3,226 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 199 0 1,396 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 214 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 228 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 242 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 255 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 268 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 280 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 292 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 303 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 314 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 325 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 335 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 345 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 354 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 373 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 406 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 422 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 437 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 464 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 477 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 2.09 - 0 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 1.84 -0.25 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.59 -0.24 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.34 -0.24 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.10 -0.27 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.87 -0.24 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.65 -0.23 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.50 -0.15 44 0 0 0
30JUL26 9.00 C 0.37 0.37 0.37 0.37 -0.12 44 15 260 +15
30JUL26 9.25 C 0.29 0.30 0.26 0.27 -0.09 44 1,125 1,550 +1,125
30JUL26 9.50 C 0.19 0.21 0.18 0.20 -0.05 44 1,601 1,865 +1,525
30JUL26 9.75 C 0.00 0.00 0.00 0.15 -0.03 45 0 871 0
30JUL26 10.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 2,063 0
30JUL26 10.50 C 0.00 0.00 0.00 0.06 0.00 46 0 722 0
30JUL26 11.00 C 0.00 0.00 0.00 0.03 0.00 46 0 918 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 0.00 49 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,118 0
30JUL26 12.50 C 0.01 0.01 0.01 0.01 0.00 55 20 412 -3
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 200 0
30JUL26 16.00 C 0.01 0.01 0.01 0.01 0.00 85 2 63 -2
30JUL26 16.50 C 0.01 0.01 0.01 0.01 0.00 89 4 207 -2
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28AUG26 7.00 C 0.00 0.00 0.00 2.09 - 0 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 1.84 -0.25 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.60 -0.23 48 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.36 -0.26 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.13 -0.24 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.94 -0.17 44 0 0 0
28AUG26 8.50 C 0.74 0.74 0.74 0.76 -0.16 43 80 80 +80
28AUG26 8.75 C 0.62 0.69 0.59 0.64 -0.11 44 87 87 +87
28AUG26 9.00 C 0.52 0.54 0.52 0.54 -0.10 45 30 130 +30
28AUG26 9.25 C 0.00 0.00 0.00 0.45 -0.07 45 0 60 0
28AUG26 9.50 C 0.00 0.00 0.00 0.37 -0.06 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.30 -0.05 45 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.24 -0.04 45 0 79 0
28AUG26 10.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 353 0
28AUG26 11.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 365 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 44 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 310 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 264 0
28AUG26 15.00 C 0.01 0.01 0.01 0.01 0.00 56 3 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.09 - 0 0 0 -
29SEP26 7.25 C 0.00 0.00 0.00 1.85 -0.24 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.61 -0.25 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 -0.24 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.21 -0.20 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.04 -0.16 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.88 -0.14 42 0 0 0
29SEP26 8.75 C 0.77 0.77 0.73 0.76 -0.12 42 45 45 +45
29SEP26 9.00 C 0.66 0.66 0.66 0.68 -0.10 44 15 90 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.60 -0.07 45 0 75 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 -0.07 44 0 75 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 -0.04 45 0 82 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 -0.05 44 0 212 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 -0.03 44 0 386 0
29SEP26 11.00 C 0.19 0.19 0.19 0.19 -0.01 45 105 599 +105
29SEP26 11.50 C 0.13 0.13 0.13 0.13 -0.01 45 8 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 0.00 45 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 0.00 44 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 44 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 45 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 45 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 2.12 - 41 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 1.90 -0.25 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.73 -0.23 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 -0.22 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.46 -0.17 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.29 -0.19 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 -0.17 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 -0.18 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.93 -0.20 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 -0.19 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 -0.17 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 -0.13 42 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.63 -0.10 42 0 281 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 -0.09 42 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.39 -0.09 42 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 -0.07 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 430 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.05 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 139 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 199 0
30MAR27 7.00 C 0.00 0.00 0.00 2.27 - 41 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.12 -0.21 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.94 -0.21 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.80 -0.21 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.66 -0.20 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.53 -0.20 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 -0.18 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 -0.17 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.20 -0.15 41 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 -0.14 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 -0.17 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 -0.16 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 -0.15 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.74 -0.04 42 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.61 -0.07 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.51 -0.06 42 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 -0.05 42 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 -0.05 42 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.04 41 0 127 0
30MAR27 14.00 C 0.29 0.29 0.29 0.20 -0.03 41 2 43 -2
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 0.00 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 42 0 121 0
29JUN27 7.00 C 0.00 0.00 0.00 2.39 - 39 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 2.25 -0.20 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.12 -0.22 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.97 -0.22 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.84 -0.20 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.72 -0.19 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.61 -0.18 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.49 -0.17 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 -0.15 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.30 -0.15 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.24 -0.11 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.13 -0.14 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.05 -0.14 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.91 -0.12 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.79 -0.08 41 0 0 0
29JUN27 11.50 C 0.70 0.70 0.70 0.68 -0.08 41 3 3 +3
29JUN27 12.00 C 0.00 0.00 0.00 0.60 -0.06 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.51 -0.06 41 0 3 0
29JUN27 13.00 C 0.45 0.45 0.45 0.44 -0.06 41 2 2 +2
29JUN27 13.50 C 0.00 0.00 0.00 0.39 -0.03 42 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 -0.03 42 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 -0.01 42 0 5 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 45 0
TOTAL CALL 3,397 58,437 +3,273
29JUN26 7.00 P 0.00 0.00 0.00 0.01 - 147 0 0 -
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.75 P 0.01 0.01 0.01 0.02 +0.01 37 150 491 -14
29JUN26 9.00 P 0.09 0.09 0.09 0.09 +0.05 39 138 614 +94
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.12 41 0 1,154 0
29JUN26 9.50 P 0.45 0.45 0.45 0.42 +0.17 35 4 696 -4
29JUN26 9.75 P 0.65 0.65 0.65 0.66 +0.22 0 20 432 -472
29JUN26 10.00 P 0.82 1.02 0.82 0.94 +0.26 80 210 822 -998
29JUN26 10.50 P 1.41 1.45 1.41 1.45 +0.27 117 11 379 -393
29JUN26 11.00 P 0.00 0.00 0.00 1.96 +0.28 152 0 855 0
29JUN26 11.50 P 0.00 0.00 0.00 2.44 +0.26 159 0 2,617 0
29JUN26 12.00 P 0.00 0.00 0.00 2.95 +0.25 192 0 1,056 0
29JUN26 12.50 P 0.00 0.00 0.00 3.49 +0.31 246 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 3.99 +0.30 268 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.49 +0.31 288 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 4.99 +0.31 307 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.49 +0.30 326 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.99 +0.29 345 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.50 +0.32 370 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.98 +0.30 366 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.50 +0.31 401 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.99 +0.30 406 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.50 +0.31 429 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.99 +0.30 433 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.49 +0.30 447 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.01 +0.32 478 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.50 +0.31 482 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.00 +0.32 494 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 11.99 +0.31 507 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.97 +0.28 503 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.98 +0.29 535 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.00 +0.32 578 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.00 +0.32 595 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.99 +0.30 601 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.99 +0.30 618 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.00 +0.31 645 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.05 +0.03 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.08 +0.04 45 0 0 0
30JUL26 7.75 P 0.13 0.13 0.13 0.13 +0.06 46 250 560 +250
30JUL26 8.00 P 0.19 0.20 0.19 0.19 +0.08 45 425 425 +425
30JUL26 8.25 P 0.26 0.28 0.26 0.27 +0.10 45 275 298 +275
30JUL26 8.50 P 0.33 0.39 0.33 0.37 +0.12 44 214 540 +214
30JUL26 8.75 P 0.44 0.44 0.44 0.50 +0.15 45 20 335 0
30JUL26 9.00 P 0.50 0.50 0.50 0.64 +0.17 44 12 552 0
30JUL26 9.25 P 0.00 0.00 0.00 0.79 +0.18 43 0 1,460 0
30JUL26 9.50 P 0.95 1.00 0.95 1.00 +0.23 46 65 1,188 +50
30JUL26 9.75 P 1.11 1.11 1.11 1.22 +0.26 49 5 393 0
30JUL26 10.00 P 1.35 1.35 1.35 1.43 +0.25 49 75 758 +60
30JUL26 10.50 P 1.82 1.82 1.82 1.84 +0.22 43 4 1,069 0
30JUL26 11.00 P 0.00 0.00 0.00 2.33 +0.28 48 0 775 0
30JUL26 11.50 P 0.00 0.00 0.00 2.81 +0.26 46 0 943 0
30JUL26 12.00 P 0.00 0.00 0.00 3.37 +0.30 74 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 3.85 +0.34 75 0 1,005 0
30JUL26 13.00 P 0.00 0.00 0.00 4.37 +0.37 87 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 4.85 +0.28 87 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 5.35 +0.28 93 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 5.85 +0.30 98 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 6.37 +0.32 109 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 6.87 +0.32 114 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.36 +0.31 116 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.85 +0.28 117 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.37 +0.31 128 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.87 +0.31 132 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.35 +0.28 130 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 - 45 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.13 +0.05 45 0 0 0
28AUG26 7.50 P 0.16 0.16 0.16 0.18 +0.06 45 300 300 +300
28AUG26 7.75 P 0.21 0.25 0.21 0.25 +0.08 45 245 555 +230
28AUG26 8.00 P 0.28 0.33 0.28 0.33 +0.10 45 265 400 +250
28AUG26 8.25 P 0.41 0.41 0.41 0.41 +0.10 44 95 95 +95
28AUG26 8.50 P 0.52 0.52 0.52 0.52 +0.12 44 30 425 +30
28AUG26 8.75 P 0.00 0.00 0.00 0.66 +0.15 44 0 267 0
28AUG26 9.00 P 0.74 0.74 0.74 0.79 +0.16 44 2 265 0
28AUG26 9.25 P 0.00 0.00 0.00 0.94 +0.17 43 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 1.13 +0.20 44 0 175 0
28AUG26 9.75 P 0.00 0.00 0.00 1.33 +0.23 46 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.53 +0.26 46 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.96 +0.29 48 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.41 +0.30 50 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 2.88 +0.32 52 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.37 +0.30 56 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.85 +0.33 57 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.39 +0.32 70 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 4.85 +0.28 67 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 5.39 +0.32 79 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.89 +0.32 83 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.39 +0.32 87 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.89 +0.32 91 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.37 +0.30 91 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.89 +0.32 98 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 - 45 0 0 -
29SEP26 7.25 P 0.20 0.21 0.20 0.21 +0.06 45 150 150 +150
29SEP26 7.50 P 0.26 0.26 0.26 0.28 +0.08 45 100 100 +100
29SEP26 7.75 P 0.35 0.35 0.35 0.35 +0.09 44 15 225 0
29SEP26 8.00 P 0.42 0.42 0.42 0.42 +0.09 43 30 245 0
29SEP26 8.25 P 0.52 0.53 0.52 0.53 +0.12 43 30 30 +30
29SEP26 8.50 P 0.58 0.58 0.58 0.66 +0.14 44 1 82 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 +0.14 43 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.91 +0.16 43 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.07 +0.18 43 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.23 +0.18 43 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 +0.22 44 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 +0.25 45 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 2.04 +0.27 46 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.47 +0.29 47 0 620 0
29SEP26 11.50 P 0.00 0.00 0.00 2.92 +0.29 48 0 292 0
29SEP26 12.00 P 3.30 3.30 3.30 3.39 +0.31 50 2 283 -2
29SEP26 12.50 P 0.00 0.00 0.00 3.85 +0.30 49 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.39 +0.32 58 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 4.85 +0.28 56 0 346 0
29SEP26 14.00 P 0.00 0.00 0.00 5.39 +0.32 66 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 5.89 +0.32 70 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 6.39 +0.32 73 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 6.89 +0.32 76 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 7.37 +0.30 76 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 7.89 +0.32 82 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 8.37 +0.30 82 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 8.87 +0.30 85 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 9.35 +0.28 84 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 9.80 +0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.30 +0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.80 +0.23 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.30 +0.23 69 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.30 +0.23 74 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.30 +0.23 79 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.30 +0.23 83 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.30 +0.23 87 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.30 +0.24 91 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.30 +0.24 95 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.30 +0.24 99 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.30 +0.24 102 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 - 42 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.05 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 +0.07 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.07 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.65 +0.08 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.76 +0.09 42 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 +0.10 41 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 1.01 +0.11 41 0 15 0
30DEC26 9.00 P 1.00 1.00 1.00 1.18 +0.15 42 2 24 +2
30DEC26 9.25 P 0.00 0.00 0.00 1.31 +0.14 42 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 +0.19 43 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 +0.18 43 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 +0.22 43 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 +0.24 44 0 162 0
30DEC26 11.00 P 2.58 2.58 2.58 2.63 +0.25 44 2 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.06 +0.27 45 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 3.50 +0.29 45 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.95 +0.28 46 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.41 +0.29 46 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.88 +0.30 47 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.39 +0.32 50 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.89 +0.32 53 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.39 +0.32 56 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.89 +0.32 58 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.37 +0.30 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.89 +0.32 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.37 +0.30 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.87 +0.30 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.35 +0.28 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.80 +0.23 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.30 +0.23 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.80 +0.23 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.30 +0.23 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 - 42 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.08 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 +0.09 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 +0.09 41 0 200 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 +0.10 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.93 +0.11 41 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.06 +0.12 41 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 1.21 +0.15 42 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 1.36 +0.16 42 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.49 +0.16 41 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.65 +0.17 41 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.84 +0.20 42 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.00 +0.19 42 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.37 +0.21 42 0 23 0
30MAR27 11.00 P 0.00 0.00 0.00 2.75 +0.22 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.16 +0.23 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.60 +0.27 43 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 4.01 +0.22 43 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.48 +0.28 44 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 4.93 +0.28 44 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.40 +0.29 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.89 +0.31 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.39 +0.32 48 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.89 +0.32 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.37 +0.30 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.89 +0.32 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.37 +0.30 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.87 +0.30 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.35 +0.28 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 - 42 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.68 +0.08 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.78 +0.09 42 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.90 +0.12 43 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 +0.12 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.13 +0.12 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 +0.13 42 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.40 +0.15 42 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.54 +0.17 42 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.69 +0.16 42 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.84 +0.18 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.99 +0.17 42 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.16 +0.18 42 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.54 +0.21 43 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.91 +0.21 43 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.30 +0.22 43 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.71 +0.23 43 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 4.14 +0.25 43 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.59 +0.28 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.04 +0.30 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.48 +0.27 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.94 +0.27 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.39 +0.25 44 0 0 0
TOTAL PUT 3,147 40,698 +672
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$ 76.38
29JUN26 55.00 C 0.00 0.00 0.00 21.48 - 180 0 0 -
29JUN26 57.50 C 0.00 0.00 0.00 18.99 -1.51 161 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.49 -1.51 140 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.89 -1.61 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.40 -1.60 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.90 -1.60 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.40 -1.60 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 3.91 -1.59 27 0 0 0
29JUN26 75.00 C 1.40 1.81 1.40 1.67 -1.39 28 10 10 +10
29JUN26 77.50 C 0.23 0.32 0.21 0.30 -0.75 25 430 429 +429
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.15 26 0 622 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 116 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,339 0
29JUN26 90.00 C 0.01 0.01 0.01 0.01 0.00 71 4 456 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 306 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 255 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 128 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 136 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 144 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 152 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 160 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 167 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 175 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 182 0 101 0
30JUL26 55.00 C 0.00 0.00 0.00 21.60 - 52 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 19.16 -1.43 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.71 -1.42 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.20 -1.48 39 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.58 -1.58 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.15 -1.55 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.86 -1.45 24 0 0 0
30JUL26 72.50 C 5.30 5.33 4.90 4.95 -1.31 26 210 210 +210
30JUL26 75.00 C 0.00 0.00 0.00 3.21 -1.05 25 0 0 0
30JUL26 77.50 C 1.77 1.77 1.77 1.88 -0.68 24 2 63 +2
30JUL26 80.00 C 1.00 1.04 1.00 0.97 -0.46 23 13 45 +13
30JUL26 82.50 C 0.46 0.46 0.43 0.47 -0.27 24 6 707 +6
30JUL26 85.00 C 0.26 0.26 0.26 0.22 -0.12 24 5 181 +4
30JUL26 87.50 C 0.20 0.20 0.16 0.09 -0.06 24 66 130 +38
30JUL26 90.00 C 0.13 0.13 0.12 0.04 -0.02 25 150 112 -29
30JUL26 92.50 C 0.00 0.00 0.00 0.02 0.00 26 0 169 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 436 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 21.72 - 38 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 19.30 -1.51 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.94 -1.45 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.55 -1.43 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.83 -1.54 23 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.52 -1.47 23 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.39 -1.35 23 0 0 0
28AUG26 72.50 C 5.98 6.00 5.82 5.67 -1.01 25 475 475 +475
28AUG26 75.00 C 4.27 4.27 4.24 4.03 -0.99 24 90 90 +90
28AUG26 77.50 C 2.81 2.81 2.81 2.69 -0.72 23 30 60 +30
28AUG26 80.00 C 0.00 0.00 0.00 1.67 -0.53 23 0 30 0
28AUG26 82.50 C 1.01 1.01 0.90 1.02 -0.36 23 60 150 +59
28AUG26 85.00 C 0.61 0.61 0.60 0.61 -0.22 23 60 302 +30
28AUG26 87.50 C 0.38 0.38 0.37 0.35 -0.12 23 60 214 -60
28AUG26 90.00 C 0.00 0.00 0.00 0.19 -0.08 23 0 483 0
28AUG26 92.50 C 0.00 0.00 0.00 0.10 -0.04 24 0 271 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 123 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 7 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.90 - 37 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 19.51 -1.51 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.15 -1.48 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.79 -1.50 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.07 -1.76 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.86 -1.40 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.85 -1.27 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.05 -1.11 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.54 -0.93 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.28 -0.75 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.24 -0.65 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.53 -0.41 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 1.01 -0.28 23 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 0.66 -0.20 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.41 -0.14 23 0 200 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.06 23 0 211 0
29SEP26 95.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
30DEC26 55.00 C 0.00 0.00 0.00 21.99 - 29 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 19.64 -1.41 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.36 -1.39 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.17 -1.31 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.75 -1.52 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.79 -1.18 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.01 -1.04 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.41 -0.89 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.00 -0.75 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.80 -0.60 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 3.67 -0.59 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 2.85 -0.36 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.18 -0.27 22 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.65 -0.20 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.22 -0.16 22 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 0.90 -0.12 22 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 0.66 -0.08 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 0.49 -0.06 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.36 -0.03 23 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.09 0.00 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 0.00 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 22.74 - 29 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 20.46 -1.42 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.31 -1.36 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.20 -1.31 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.17 -1.27 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.92 -1.28 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.22 -1.22 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.71 -1.10 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.35 -0.99 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.15 -0.87 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.10 -0.79 23 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 4.17 -0.73 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 3.41 -0.50 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.69 -0.48 22 0 0 0
30MAR27 90.00 C 2.14 2.14 2.14 2.15 -0.44 22 50 83 +50
30MAR27 92.50 C 0.00 0.00 0.00 1.72 -0.37 23 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.40 -0.25 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.10 -0.23 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.87 -0.21 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 0.68 -0.16 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.52 -0.15 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.41 -0.10 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.32 -0.09 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.24 -0.08 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.42 - 28 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 21.25 -1.36 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.13 -1.36 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.09 -1.31 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.16 -1.24 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.98 -1.48 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.36 -1.07 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.86 -1.01 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.63 -0.91 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 7.33 -0.79 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.16 -0.71 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 5.20 -0.59 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.39 -0.50 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 3.66 -0.49 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.09 -0.39 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 2.57 -0.33 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.13 -0.30 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.77 -0.22 23 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.49 -0.22 23 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.23 -0.16 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.00 -0.15 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.82 -0.11 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.66 -0.11 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
TOTAL CALL 1,721 16,514 +1,357
29JUN26 55.00 P 0.00 0.00 0.00 0.01 - 137 0 0 -
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 300 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3,370 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 631 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,438 0
29JUN26 72.50 P 0.10 0.10 0.10 0.01 0.00 26 120 241 -120
29JUN26 75.00 P 0.30 0.44 0.24 0.23 +0.17 26 82 654 +63
29JUN26 77.50 P 1.40 1.49 1.24 1.37 +0.78 24 39 643 +1
29JUN26 80.00 P 3.71 3.71 3.71 3.63 +1.40 26 1 884 -1
29JUN26 82.50 P 6.20 6.20 6.03 6.12 +1.60 0 21 685 0
29JUN26 85.00 P 8.50 8.64 8.40 8.62 +1.46 0 10 630 -2
29JUN26 87.50 P 11.00 11.00 11.00 11.12 +1.60 0 1 874 0
29JUN26 90.00 P 0.00 0.00 0.00 13.62 +1.60 0 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 16.12 +1.60 0 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 18.62 +1.29 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.12 +1.37 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.62 +1.28 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.12 +1.29 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.62 +1.29 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.12 +1.27 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.62 +1.27 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.12 +1.38 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.62 +1.30 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.12 +1.29 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.62 +1.27 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.12 +1.28 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30JUL26 62.50 P 0.21 0.24 0.21 0.01 0.00 26 60 379 +60
30JUL26 65.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.10 +0.06 24 0 122 0
30JUL26 70.00 P 0.58 0.62 0.56 0.31 +0.16 24 64 431 -26
30JUL26 72.50 P 1.00 1.00 0.94 0.77 +0.35 24 27 291 +10
30JUL26 75.00 P 1.56 1.85 1.56 1.59 +0.60 24 45 130 -26
30JUL26 77.50 P 2.38 3.06 2.38 2.74 +0.81 23 19 75 -17
30JUL26 80.00 P 3.97 4.68 3.97 4.35 +1.13 23 94 766 +42
30JUL26 82.50 P 6.29 6.29 6.29 6.35 +1.33 22 10 322 0
30JUL26 85.00 P 8.50 8.80 8.50 8.71 +1.42 24 4 183 -1
30JUL26 87.50 P 0.00 0.00 0.00 11.13 +1.57 24 0 124 0
30JUL26 90.00 P 0.00 0.00 0.00 13.62 +1.60 0 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 16.13 +1.46 32 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 18.65 +1.32 38 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.15 +1.40 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.66 +1.32 46 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.13 +1.30 47 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.65 +1.32 52 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.13 +1.28 53 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.65 +1.30 59 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.15 +1.41 62 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.62 +1.30 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 185 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 +0.03 24 0 202 0
28AUG26 65.00 P 0.00 0.00 0.00 0.13 +0.06 23 0 37 0
28AUG26 67.50 P 0.70 0.79 0.70 0.33 +0.15 23 49 218 -17
28AUG26 70.00 P 0.93 1.06 0.93 0.70 +0.27 23 165 340 -75
28AUG26 72.50 P 1.48 1.48 1.48 1.32 +0.45 23 21 233 0
28AUG26 75.00 P 2.06 2.31 1.95 2.25 +0.66 24 63 337 +22
28AUG26 77.50 P 3.12 3.12 3.12 3.39 +0.82 23 3 146 0
28AUG26 80.00 P 0.00 0.00 0.00 4.91 +1.07 22 0 124 0
28AUG26 82.50 P 0.00 0.00 0.00 6.85 +1.35 23 0 9 0
28AUG26 85.00 P 0.00 0.00 0.00 8.96 +1.39 23 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 11.23 +1.49 23 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 13.70 +1.63 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.20 +1.53 29 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 18.70 +1.37 33 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.23 +1.48 37 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.75 +1.41 40 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.20 +1.37 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.70 +1.37 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.20 +1.35 47 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.70 +1.35 49 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.20 +1.46 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 38.70 +1.38 54 0 0 0
29SEP26 55.00 P 0.35 0.35 0.35 0.01 - 24 90 90 -
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 71 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 +0.07 23 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.36 +0.15 23 0 31 0
29SEP26 67.50 P 1.25 1.25 1.25 0.70 +0.25 23 1 81 +1
29SEP26 70.00 P 0.00 0.00 0.00 1.24 +0.39 24 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 2.00 +0.54 24 0 208 0
29SEP26 75.00 P 3.00 3.00 3.00 3.06 +0.73 24 1 241 +1
29SEP26 77.50 P 0.00 0.00 0.00 4.25 +0.90 23 0 12 0
29SEP26 80.00 P 5.80 5.80 5.80 5.80 +1.05 23 10 169 +10
29SEP26 82.50 P 0.00 0.00 0.00 7.58 +1.20 23 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 9.55 +1.33 23 0 85 0
29SEP26 87.50 P 0.00 0.00 0.00 11.67 +1.41 23 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 14.34 +1.89 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.74 +1.57 31 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 19.17 +1.57 33 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 21.62 +1.56 35 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 24.08 +1.50 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.55 +1.66 40 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.00 +1.59 41 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.47 +1.60 43 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.93 +1.58 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.40 +1.57 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.86 +1.54 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.34 +1.51 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.82 +1.47 51 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.30 +1.46 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 - 23 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 0.18 +0.08 23 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 +0.14 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.59 +0.22 23 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.97 +0.32 23 0 27 0
30DEC26 67.50 P 0.00 0.00 0.00 1.50 +0.44 23 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 2.22 +0.60 23 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 3.13 +0.75 23 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 4.17 +0.83 23 0 15 0
30DEC26 77.50 P 0.00 0.00 0.00 5.39 +0.86 23 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 6.90 +1.15 23 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 8.56 +1.25 23 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 10.40 +1.35 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 12.37 +1.42 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.63 +1.63 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 16.92 +1.39 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.25 +1.46 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.67 +1.53 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.08 +1.50 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.55 +1.59 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.00 +1.59 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.48 +1.61 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.94 +1.59 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.42 +1.59 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.88 +1.56 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.38 +1.55 39 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.86 +1.51 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.24 - 23 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.43 +0.10 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.69 +0.13 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.07 +0.20 23 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 1.57 +0.27 23 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 2.21 +0.34 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 3.01 +0.42 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 3.88 +0.42 23 0 3 0
30MAR27 75.00 P 4.79 5.25 4.79 5.00 +0.50 23 121 125 +121
30MAR27 77.50 P 0.00 0.00 0.00 6.30 +0.76 23 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 7.75 +0.85 23 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 9.34 +0.93 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.10 +1.04 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 12.99 +1.15 23 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.10 +1.14 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 17.25 +1.25 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.49 +1.36 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.84 +1.46 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.18 +1.47 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.60 +1.53 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.02 +1.54 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.48 +1.57 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.96 +1.60 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.42 +1.59 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.90 +1.58 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.46 - 23 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 0.71 +0.15 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.06 +0.21 23 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 1.53 +0.29 23 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 2.12 +0.38 23 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.85 +0.49 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.72 +0.57 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 4.72 +0.64 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 5.88 +0.73 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 7.06 +0.71 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.49 +0.85 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 10.02 +0.92 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 11.73 +1.13 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.62 +1.07 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.50 +1.10 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.56 +1.17 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.71 +1.29 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.96 +1.38 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.30 +1.43 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.63 +1.46 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.02 +1.49 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.51 +1.59 27 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.96 +1.59 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.42 +1.59 29 0 0 0
TOTAL PUT 1,121 18,438 +46
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$ 10.87
29JUN26 8.25 C 0.00 0.00 0.00 2.62 -0.21 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.37 -0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.12 -0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.87 -0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.62 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.37 -0.21 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.12 -0.21 0 0 0 0
29JUN26 10.00 C 0.85 0.85 0.85 0.87 -0.21 0 3 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.38 -0.22 25 0 15 0
29JUN26 11.00 C 0.07 0.07 0.07 0.06 -0.12 28 10 198 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 122 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 283 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 191 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 262 0
29JUN26 13.50 C 0.01 0.01 0.01 0.01 0.00 117 6 1,672 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 148 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 163 0 484 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 177 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 190 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 203 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 215 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 227 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 238 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 249 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 259 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 269 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 279 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 316 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 348 0 5 0
30JUL26 8.25 C 0.00 0.00 0.00 2.62 -0.23 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.39 -0.22 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.90 -0.19 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.68 -0.21 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.46 -0.19 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.25 -0.16 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.08 -0.18 40 0 21 0
30JUL26 10.50 C 0.67 0.70 0.67 0.73 -0.13 39 16 45 +16
30JUL26 11.00 C 0.00 0.00 0.00 0.44 -0.11 36 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 0.27 -0.06 37 0 149 0
30JUL26 12.00 C 0.14 0.14 0.14 0.15 -0.04 37 2 113 0
30JUL26 12.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 95 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 66 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 64 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.72 -0.17 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.45 -0.18 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.28 -0.15 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.04 -0.20 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.83 -0.21 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.60 -0.17 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.41 -0.16 39 0 0 0
28AUG26 10.00 C 1.14 1.14 1.14 1.25 -0.18 40 15 21 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.93 -0.13 39 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.67 -0.11 39 0 14 0
28AUG26 11.50 C 0.49 0.49 0.49 0.48 -0.08 39 2 44 +2
28AUG26 12.00 C 0.00 0.00 0.00 0.34 -0.06 40 0 42 0
28AUG26 12.50 C 0.21 0.21 0.21 0.23 -0.04 40 15 75 0
28AUG26 13.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 52 0
28AUG26 13.50 C 0.11 0.11 0.11 0.10 -0.02 40 15 30 0
28AUG26 14.00 C 0.08 0.08 0.08 0.06 -0.02 39 15 91 +15
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.72 -0.22 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.50 -0.15 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.28 -0.15 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.06 -0.18 42 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 1.86 -0.18 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.66 -0.16 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.46 -0.16 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.33 -0.10 42 0 4 0
29SEP26 10.50 C 0.92 0.92 0.92 1.01 -0.13 40 15 15 +15
29SEP26 11.00 C 0.74 0.74 0.74 0.77 -0.10 40 30 75 +30
29SEP26 11.50 C 0.55 0.55 0.51 0.57 -0.08 40 45 345 +45
29SEP26 12.00 C 0.42 0.42 0.40 0.42 -0.05 40 30 390 +30
29SEP26 12.50 C 0.30 0.30 0.30 0.30 -0.04 40 22 412 +22
29SEP26 13.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 291 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 184 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 42 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 2.78 -0.16 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.58 -0.13 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.38 -0.15 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.18 -0.15 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.00 -0.14 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.83 -0.12 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.67 -0.12 39 0 0 0
30DEC26 10.00 C 1.45 1.45 1.45 1.56 -0.08 41 10 10 +10
30DEC26 10.50 C 0.00 0.00 0.00 1.26 -0.10 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.03 -0.12 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.88 -0.10 40 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 -0.09 39 0 200 0
30DEC26 12.50 C 0.59 0.59 0.59 0.58 -0.07 40 15 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.06 39 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.05 39 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.05 39 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.04 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 155 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 2.88 -0.13 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.70 -0.16 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.51 -0.14 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.34 -0.14 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.18 -0.13 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.03 -0.12 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.89 -0.11 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.75 -0.11 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.50 -0.10 38 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.28 -0.09 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 -0.08 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 -0.07 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.81 -0.06 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.69 -0.04 39 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 -0.05 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.03 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.03 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 -0.02 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 0.00 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JUN27 8.25 C 0.00 0.00 0.00 3.01 -0.16 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.85 -0.14 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.69 -0.14 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.53 -0.14 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.39 -0.13 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.25 -0.13 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.12 -0.12 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.94 -0.11 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.71 -0.11 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.52 -0.09 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.34 -0.07 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.18 -0.07 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.04 -0.05 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.91 -0.06 38 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.80 -0.05 38 0 29 0
29JUN27 14.00 C 0.00 0.00 0.00 0.70 -0.05 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.63 -0.03 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.49 -0.04 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
TOTAL CALL 266 14,735 +200
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29JUN26 10.50 P 0.02 0.02 0.02 0.02 +0.01 33 15 70 +15
29JUN26 11.00 P 0.30 0.30 0.19 0.20 +0.09 31 158 486 -50
29JUN26 11.50 P 0.66 0.78 0.62 0.63 +0.18 0 21 144 -525
29JUN26 12.00 P 1.18 1.24 1.12 1.13 +0.20 0 31 316 0
29JUN26 12.50 P 0.00 0.00 0.00 1.68 +0.26 115 0 112 -15
29JUN26 13.00 P 2.28 2.28 2.15 2.17 +0.19 131 23 1,711 -135
29JUN26 13.50 P 0.00 0.00 0.00 2.63 +0.21 0 0 158 0
29JUN26 14.00 P 0.00 0.00 0.00 3.13 +0.21 0 0 63 0
29JUN26 14.50 P 0.00 0.00 0.00 3.68 +0.25 199 0 311 0
29JUN26 15.00 P 0.00 0.00 0.00 4.13 +0.21 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.63 +0.21 0 0 114 0
29JUN26 16.00 P 0.00 0.00 0.00 5.13 +0.21 0 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 5.63 +0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.13 +0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.63 +0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.13 +0.21 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 7.63 +0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.16 +0.24 307 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.63 +0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.13 +0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.13 +0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.13 +0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.13 +0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.13 +0.21 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 8.75 P 0.04 0.04 0.04 0.02 +0.01 41 25 25 +25
30JUL26 9.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 14 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 60 0
30JUL26 9.75 P 0.15 0.15 0.15 0.11 +0.03 38 80 80 +50
30JUL26 10.00 P 0.20 0.20 0.20 0.16 +0.04 37 1 126 0
30JUL26 10.50 P 0.34 0.34 0.32 0.32 +0.07 37 22 168 +22
30JUL26 11.00 P 0.60 0.60 0.53 0.56 +0.11 37 3 93 +1
30JUL26 11.50 P 0.76 0.90 0.76 0.87 +0.16 37 41 133 -1
30JUL26 12.00 P 1.32 1.32 1.22 1.26 +0.14 38 16 1,642 -15
30JUL26 12.50 P 1.55 1.55 1.55 1.73 +0.21 43 5 116 -5
30JUL26 13.00 P 0.00 0.00 0.00 2.20 +0.20 47 20 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.66 +0.20 46 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 3.17 +0.24 55 0 463 0
30JUL26 14.50 P 0.00 0.00 0.00 3.68 +0.25 63 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 4.13 +0.21 0 0 94 0
30JUL26 15.50 P 0.00 0.00 0.00 4.63 +0.21 0 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 5.13 +0.21 0 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 5.63 +0.21 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.13 +0.21 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.63 +0.21 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.13 +0.21 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.63 +0.21 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.16 +0.24 98 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.63 +0.21 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.13 +0.21 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
28AUG26 9.00 P 0.15 0.15 0.15 0.10 +0.02 40 30 30 +30
28AUG26 9.25 P 0.18 0.18 0.18 0.14 +0.03 40 15 15 +15
28AUG26 9.50 P 0.00 0.00 0.00 0.19 +0.04 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.25 +0.05 39 0 10 0
28AUG26 10.00 P 0.37 0.37 0.36 0.33 +0.06 40 17 27 +12
28AUG26 10.50 P 0.00 0.00 0.00 0.52 +0.08 40 0 37 0
28AUG26 11.00 P 0.00 0.00 0.00 0.76 +0.11 39 0 216 0
28AUG26 11.50 P 0.00 0.00 0.00 1.06 +0.13 39 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 1.43 +0.17 40 0 73 0
28AUG26 12.50 P 0.00 0.00 0.00 1.83 +0.16 41 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 2.26 +0.18 42 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.72 +0.23 44 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 3.17 +0.21 42 0 98 0
28AUG26 14.50 P 0.00 0.00 0.00 3.68 +0.24 48 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 4.17 +0.19 51 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.63 +0.21 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 5.13 +0.21 0 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 5.63 +0.21 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.13 +0.21 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.63 +0.21 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.13 +0.21 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.63 +0.21 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.16 +0.24 76 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.63 +0.21 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.13 +0.21 0 0 0 0
29SEP26 8.25 P 0.08 0.08 0.08 0.11 +0.03 40 2 2 +2
29SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.04 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.04 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.05 40 0 221 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.06 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.06 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 +0.07 39 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 +0.08 39 0 47 0
29SEP26 10.50 P 0.83 0.83 0.83 0.80 +0.10 38 13 66 +13
29SEP26 11.00 P 1.07 1.16 1.06 1.08 +0.12 38 34 217 +19
29SEP26 11.50 P 1.44 1.51 1.42 1.42 +0.15 38 38 202 0
29SEP26 12.00 P 0.00 0.00 0.00 1.80 +0.17 39 0 248 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 +0.16 40 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.64 +0.18 40 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 3.10 +0.20 42 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.53 +0.15 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 4.00 +0.16 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.48 +0.17 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.99 +0.23 45 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.44 +0.16 36 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.92 +0.21 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.41 +0.18 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.96 +0.21 52 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.45 +0.21 53 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.90 +0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.43 +0.24 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.92 +0.19 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.41 +0.21 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.40 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.40 +0.21 50 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.39 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.39 +0.21 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 +0.04 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 +0.04 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 +0.05 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 +0.06 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 +0.06 38 0 17 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 +0.07 38 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 +0.08 38 0 104 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 +0.06 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 +0.10 39 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.69 +0.12 38 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 +0.14 38 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.43 +0.14 39 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.83 +0.16 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.25 +0.15 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.68 +0.19 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.12 +0.19 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.57 +0.16 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 5.04 +0.17 39 0 77 0
30DEC26 16.00 P 5.65 5.65 5.65 5.51 +0.18 39 1 81 -1
30DEC26 16.50 P 0.00 0.00 0.00 5.98 +0.17 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.46 +0.17 38 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.96 +0.18 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.45 +0.20 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.92 +0.18 34 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.43 +0.20 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.92 +0.19 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.41 +0.20 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.40 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.40 +0.21 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.39 +0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.39 +0.21 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 +0.06 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 +0.06 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 +0.07 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 +0.07 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.79 +0.08 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 +0.08 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 1.05 +0.14 38 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 +0.08 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 +0.09 37 0 17 0
30MAR27 11.50 P 1.82 1.82 1.82 1.85 +0.15 37 2 57 +2
30MAR27 12.00 P 0.00 0.00 0.00 2.21 +0.12 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.57 +0.12 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.96 +0.13 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.36 +0.14 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.77 +0.14 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.20 +0.15 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.64 +0.15 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.10 +0.16 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.56 +0.17 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.03 +0.18 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.50 +0.19 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.98 +0.20 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.46 +0.20 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.95 +0.21 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.44 +0.21 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.93 +0.20 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.42 +0.21 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.41 +0.21 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.40 +0.21 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.39 +0.21 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.39 +0.21 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.56 +0.06 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.65 +0.07 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.74 +0.07 40 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.83 +0.07 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.94 +0.09 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.05 +0.09 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.17 +0.10 40 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.30 +0.11 40 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.56 +0.11 40 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.86 +0.12 40 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 2.18 +0.14 41 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 2.52 +0.14 41 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.88 +0.16 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.26 +0.16 41 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.55 +0.07 39 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.95 +0.06 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.36 +0.18 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.79 +0.18 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.22 +0.18 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.67 +0.19 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.12 +0.19 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.58 +0.20 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.05 +0.20 39 0 0 0
TOTAL PUT 613 13,204 -541
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 57.55
29JUN26 40.00 C 0.00 0.00 0.00 17.77 -0.94 241 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.81 -0.90 236 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.77 -0.94 214 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.79 -0.92 204 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.80 -0.91 193 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.80 -0.91 180 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.78 -0.93 163 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.78 -0.93 151 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.75 -0.96 134 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.56 -1.16 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.56 -1.16 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 5.06 -1.16 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.56 -1.16 0 0 92 0
29JUN26 57.50 C 1.26 1.26 0.67 0.40 -0.93 17 185 384 -120
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.09 22 0 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.79 -1.03 54 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.80 -1.02 51 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.80 -1.02 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.78 -1.04 42 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.78 -1.05 38 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.75 -1.08 33 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.69 -1.14 22 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 7.71 -1.12 22 0 39 0
30JUL26 52.50 C 0.00 0.00 0.00 5.28 -1.09 20 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.14 -0.94 20 0 83 0
30JUL26 57.50 C 1.81 1.81 1.54 1.56 -0.65 20 4 113 -3
30JUL26 60.00 C 0.78 0.78 0.61 0.64 -0.35 21 7 217 +7
30JUL26 62.50 C 0.00 0.00 0.00 0.22 -0.13 21 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.82 -1.00 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.83 -0.99 33 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.89 -0.93 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.90 -0.92 32 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.85 -0.98 26 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.81 -1.14 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.84 -1.13 21 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.88 -1.11 20 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.59 -1.06 20 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 3.62 -0.88 20 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 2.10 -0.65 20 0 121 0
28AUG26 60.00 C 1.17 1.17 1.11 1.11 -0.42 20 17 26 +14
28AUG26 62.50 C 0.00 0.00 0.00 0.53 -0.26 20 0 39 0
28AUG26 65.00 C 0.00 0.00 0.00 0.22 -0.13 20 0 2 0
28AUG26 67.50 C 0.21 0.21 0.21 0.08 -0.06 20 15 16 +15
28AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.90 -0.93 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.91 -0.80 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.79 -0.92 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.92 -0.90 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.93 -0.94 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.89 -0.99 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.91 -0.98 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.92 -0.91 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.87 -1.08 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.90 -1.13 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.96 -1.10 19 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.68 -1.08 18 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 3.82 -0.83 19 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 2.31 -0.64 19 0 92 0
29SEP26 60.00 C 1.34 1.34 1.34 1.34 -0.41 19 1 139 +1
29SEP26 62.50 C 1.00 1.00 0.71 0.69 -0.29 19 21 158 +1
29SEP26 65.00 C 0.00 0.00 0.00 0.32 -0.17 19 0 110 0
29SEP26 67.50 C 0.27 0.27 0.27 0.14 -0.08 19 4 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.09 -0.62 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.10 -0.61 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.06 -0.76 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.07 -0.80 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.08 -0.80 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.08 -0.81 25 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.12 -0.71 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.18 -0.77 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.24 -0.86 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.96 -1.20 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.09 -0.93 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.40 -0.79 18 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.12 -0.55 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 2.05 -0.46 18 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 1.31 -0.32 18 0 43 0
30DEC26 65.00 C 0.00 0.00 0.00 0.79 -0.23 18 0 75 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 -0.14 18 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 -0.09 18 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.05 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.27 -0.70 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.27 -0.98 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.29 -0.93 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.33 -0.95 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.40 -0.92 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.50 -0.77 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.62 -0.76 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.52 -1.01 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.80 -0.90 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.15 -0.79 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.78 -0.65 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.65 -0.58 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.83 -0.45 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.22 -0.33 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.79 -0.23 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.49 -0.17 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 -0.12 17 0 20 0
30MAR27 75.00 C 0.42 0.42 0.42 0.18 -0.08 17 7 24 +7
30MAR27 77.50 C 0.00 0.00 0.00 0.11 -0.04 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 90.00 C 0.08 0.08 0.08 0.01 0.00 18 20 20 +20
29JUN27 43.00 C 0.00 0.00 0.00 15.57 -0.74 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.62 -0.65 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.69 -0.64 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.74 -0.85 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.81 -0.86 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.96 -0.81 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.83 -1.16 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.01 -1.04 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.26 -0.81 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.75 -0.72 17 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 4.48 -0.59 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.42 -0.47 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.56 -0.38 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.88 -0.30 18 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.36 -0.23 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.97 -0.17 18 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.68 -0.12 18 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.47 -0.10 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.23 -0.04 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
TOTAL CALL 281 4,629 -58
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 155 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 148 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 313 0
29JUN26 57.50 P 0.19 0.25 0.19 0.36 +0.25 18 30 420 -12
29JUN26 60.00 P 1.15 2.20 1.15 2.48 +1.05 29 33 230 0
29JUN26 62.50 P 0.00 0.00 0.00 4.95 +1.15 0 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 7.45 +1.15 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.95 +1.15 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.45 +1.04 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.95 +1.03 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.45 +1.04 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.95 +1.03 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.45 +1.05 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.95 +1.03 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.45 +1.06 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.95 +1.05 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.45 +1.05 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 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 27 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 5 0
30JUL26 52.50 P 0.00 0.00 0.00 0.13 +0.08 21 0 37 0
30JUL26 55.00 P 0.29 0.48 0.29 0.52 +0.26 21 42 233 -2
30JUL26 57.50 P 0.86 1.43 0.86 1.43 +0.52 21 27 160 -5
30JUL26 60.00 P 0.00 0.00 0.00 2.99 +0.80 21 0 116 0
30JUL26 62.50 P 0.00 0.00 0.00 5.06 +1.04 21 0 60 0
30JUL26 65.00 P 0.00 0.00 0.00 7.45 +1.13 0 0 49 0
30JUL26 67.50 P 0.00 0.00 0.00 9.97 +1.12 29 0 0 -16
30JUL26 70.00 P 0.00 0.00 0.00 12.45 +0.97 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.95 +0.97 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.45 +0.97 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.95 +0.98 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.45 +0.97 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.95 +0.98 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.45 +0.97 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.95 +0.98 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.45 +0.98 0 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 0.02 +0.01 22 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 3 0
28AUG26 52.50 P 0.00 0.00 0.00 0.32 +0.12 20 0 153 0
28AUG26 55.00 P 0.00 0.00 0.00 0.86 +0.28 20 0 126 0
28AUG26 57.50 P 0.00 0.00 0.00 1.86 +0.51 21 0 69 0
28AUG26 60.00 P 0.00 0.00 0.00 3.42 +0.78 21 0 173 0
28AUG26 62.50 P 0.00 0.00 0.00 5.41 +0.96 23 0 65 0
28AUG26 65.00 P 0.00 0.00 0.00 7.50 +1.06 20 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.97 +1.12 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.45 +0.97 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.95 +0.97 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.45 +0.97 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.95 +0.97 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.45 +0.97 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.95 +0.97 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.45 +0.97 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.95 +0.97 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.45 +0.98 0 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 23 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 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 +0.06 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.23 +0.08 19 0 32 0
29SEP26 52.50 P 0.00 0.00 0.00 0.62 +0.20 19 0 45 0
29SEP26 55.00 P 0.92 1.24 0.92 1.32 +0.37 19 25 56 -5
29SEP26 57.50 P 2.36 2.36 2.36 2.49 +0.54 19 3 56 0
29SEP26 60.00 P 0.00 0.00 0.00 4.11 +0.79 20 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 6.09 +0.96 21 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.11 +1.01 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 10.48 +1.12 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.87 +0.88 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.31 +0.89 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.78 +0.92 16 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.26 +0.93 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.74 +0.95 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.21 +0.94 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.70 +0.94 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.18 +0.94 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.75 +1.02 40 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 0.02 +0.01 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 +0.03 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 +0.04 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 +0.06 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 +0.07 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.36 +0.12 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.49 +0.13 18 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.00 +0.26 18 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.80 +0.40 18 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 2.93 +0.57 17 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 4.48 +0.74 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.34 +0.87 18 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 8.35 +0.97 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.48 +0.95 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.87 +0.81 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.31 +0.86 15 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.78 +0.90 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.26 +0.92 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.74 +0.95 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.21 +0.94 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.72 +0.96 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.18 +0.94 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.75 +1.02 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 +0.04 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 +0.05 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.29 +0.06 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.39 +0.09 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.52 +0.10 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.68 +0.15 17 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.25 +0.24 17 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 2.07 +0.35 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 3.20 +0.49 16 0 31 0
30MAR27 60.00 P 0.00 0.00 0.00 4.71 +0.71 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.50 +0.83 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.49 +0.91 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.49 +0.83 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.87 +0.78 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.31 +0.84 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.78 +0.89 14 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.26 +0.92 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.74 +0.93 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.21 +0.94 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.72 +0.96 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.20 +0.96 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.75 +1.02 28 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 +0.05 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 +0.07 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.33 +0.08 18 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.45 +0.11 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.57 +0.13 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.73 +0.16 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 0.93 +0.20 18 0 0 0
29JUN27 50.00 P 1.04 1.05 1.04 1.15 +0.25 18 30 52 +30
29JUN27 52.50 P 0.00 0.00 0.00 1.85 +0.34 18 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.80 +0.45 18 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 4.02 +0.59 18 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 5.48 +0.71 19 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 7.20 +0.83 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.14 +0.93 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.26 +1.00 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.38 +0.91 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.62 +0.81 20 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.91 +0.72 19 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.26 +0.75 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.74 +0.91 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.21 +0.91 0 0 0 0
TOTAL PUT 190 4,189 -10
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$ 19.70
29JUN26 15.00 C 0.00 0.00 0.00 4.70 -0.29 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.22 -0.27 130 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.70 -0.29 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.20 -0.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.73 -0.27 93 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.20 -0.30 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.70 -0.30 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.21 -0.29 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.74 -0.27 34 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.30 -0.27 25 0 133 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.15 26 0 695 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 596 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 325 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 280 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 439 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 331 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 133 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 148 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 162 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 176 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 189 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 202 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 226 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 248 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 258 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 268 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 4.74 -0.30 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.25 -0.30 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.71 -0.37 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.27 -0.38 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.80 -0.31 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.35 -0.25 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.92 -0.24 32 0 0 0
30JUL26 18.50 C 1.58 1.58 1.54 1.54 -0.20 32 4 25 +4
30JUL26 19.00 C 1.11 1.11 1.11 1.20 -0.20 32 13 230 +7
30JUL26 19.50 C 0.90 0.91 0.82 0.90 -0.17 32 30 375 -10
30JUL26 20.00 C 0.74 0.74 0.57 0.66 -0.13 32 60 982 -45
30JUL26 21.00 C 0.36 0.36 0.27 0.33 -0.07 32 47 603 +2
30JUL26 22.00 C 0.15 0.15 0.13 0.15 -0.03 32 7 1,070 -2
30JUL26 23.00 C 0.06 0.06 0.06 0.06 -0.01 32 66 429 -54
30JUL26 24.00 C 0.00 0.00 0.00 0.03 0.00 34 0 169 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
30JUL26 26.00 C 0.02 0.02 0.02 0.01 0.00 39 16 31 +16
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.74 -0.31 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.25 -0.34 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.72 -0.38 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.27 -0.38 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.80 -0.31 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.36 -0.26 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.94 -0.25 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.56 -0.23 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.27 -0.18 33 0 6 0
28AUG26 19.50 C 0.88 0.98 0.88 0.98 -0.17 33 56 99 +19
28AUG26 20.00 C 0.66 0.77 0.66 0.73 -0.15 32 72 73 -29
28AUG26 21.00 C 0.38 0.40 0.38 0.39 -0.10 32 31 147 -16
28AUG26 22.00 C 0.21 0.21 0.21 0.19 -0.06 32 16 158 -16
28AUG26 23.00 C 0.12 0.12 0.12 0.09 -0.03 32 15 48 -9
28AUG26 24.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 70 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 31 0
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 40 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.74 -0.31 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.25 -0.38 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.76 -0.34 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.29 -0.36 32 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.83 -0.28 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.40 -0.25 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.00 -0.23 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.65 -0.20 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.38 -0.15 33 0 20 0
29SEP26 19.50 C 1.09 1.09 1.08 1.10 -0.15 32 30 30 +15
29SEP26 20.00 C 0.80 0.86 0.80 0.87 -0.14 32 45 45 -30
29SEP26 21.00 C 0.00 0.00 0.00 0.53 -0.09 32 0 292 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 76 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 33 0 46 0
29SEP26 27.00 C 0.08 0.08 0.08 0.02 -0.01 32 1 769 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 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 49 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.74 -0.31 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.25 -0.38 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.78 -0.32 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.38 -0.27 32 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.97 -0.23 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.60 -0.21 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.27 -0.18 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.98 -0.16 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.72 -0.13 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.49 -0.13 32 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 -0.10 31 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 0.94 -0.09 31 0 58 0
30DEC26 22.00 C 0.62 0.62 0.62 0.70 -0.07 31 2 52 +2
30DEC26 23.00 C 0.48 0.48 0.48 0.52 -0.06 31 3 3 +3
30DEC26 24.00 C 0.00 0.00 0.00 0.39 -0.03 32 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.01 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 32 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 -0.01 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 35 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.74 -0.32 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.33 -0.32 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.85 -0.35 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.55 -0.18 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.21 -0.17 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.90 -0.15 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.62 -0.11 32 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.36 -0.11 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.13 -0.08 32 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.91 -0.08 32 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.72 -0.01 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.33 -0.08 31 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.06 -0.04 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.66 -0.04 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.52 -0.03 31 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.41 -0.01 32 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.31 0.00 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 0.00 32 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 0.00 32 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.80 -0.30 28 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.39 -0.27 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.02 -0.25 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.70 -0.19 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.39 -0.25 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.16 -0.18 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 2.90 -0.16 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.65 -0.16 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.43 -0.13 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.22 -0.13 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.01 -0.07 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.67 -0.05 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.34 -0.08 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.13 -0.05 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.91 -0.05 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.74 -0.06 31 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 0.62 -0.04 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.50 -0.01 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
TOTAL CALL 514 11,359 -143
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 97 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 138 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.04 27 0 187 0
29JUN26 20.00 P 0.33 0.52 0.33 0.37 +0.15 25 39 702 +15
29JUN26 21.00 P 0.00 0.00 0.00 1.30 +0.28 0 0 660 -45
29JUN26 22.00 P 0.00 0.00 0.00 2.30 +0.29 0 0 346 -10
29JUN26 23.00 P 0.00 0.00 0.00 3.30 +0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.33 +0.32 121 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.30 +0.29 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.32 +0.31 150 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.36 +0.35 197 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.37 +0.36 220 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.39 +0.36 248 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.36 +0.33 247 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.34 +0.31 248 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.39 +0.36 297 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.36 +0.33 292 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.37 +0.34 312 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.33 +0.30 290 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.37 +0.34 338 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.35 +0.32 334 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 78 0
30JUL26 17.00 P 0.06 0.06 0.06 0.06 +0.03 33 1 207 -1
30JUL26 17.50 P 0.11 0.14 0.11 0.10 +0.03 32 36 147 0
30JUL26 18.00 P 0.16 0.22 0.16 0.18 +0.06 32 76 214 +33
30JUL26 18.50 P 0.00 0.00 0.00 0.30 +0.09 33 0 121 0
30JUL26 19.00 P 0.00 0.00 0.00 0.46 +0.11 32 0 186 0
30JUL26 19.50 P 0.59 0.68 0.59 0.68 +0.17 33 16 242 +16
30JUL26 20.00 P 1.00 1.00 1.00 0.93 +0.20 32 3 480 +3
30JUL26 21.00 P 1.45 1.45 1.45 1.60 +0.26 33 1 1,180 +1
30JUL26 22.00 P 0.00 0.00 0.00 2.40 +0.27 32 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 3.31 +0.27 29 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 4.33 +0.32 40 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.30 +0.28 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.32 +0.30 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.36 +0.34 63 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.37 +0.35 70 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.39 +0.36 79 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.36 +0.33 79 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.34 +0.31 80 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 7 0
28AUG26 16.50 P 0.26 0.26 0.26 0.21 +0.04 32 15 45 +15
28AUG26 17.00 P 0.36 0.37 0.36 0.32 +0.05 32 45 46 +30
28AUG26 17.50 P 0.50 0.53 0.49 0.47 +0.08 32 32 51 +32
28AUG26 18.00 P 0.00 0.00 0.00 0.66 +0.11 32 0 57 0
28AUG26 18.50 P 0.92 0.92 0.89 0.89 +0.15 32 25 81 +25
28AUG26 19.00 P 1.14 1.14 1.14 1.14 +0.17 32 6 98 0
28AUG26 19.50 P 0.00 0.00 0.00 1.44 +0.20 32 0 142 0
28AUG26 20.00 P 1.65 1.86 1.65 1.75 +0.21 31 145 183 +70
28AUG26 21.00 P 0.00 0.00 0.00 2.48 +0.24 29 0 283 0
28AUG26 22.00 P 0.00 0.00 0.00 3.39 +0.32 32 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 4.33 +0.32 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.30 +0.35 35 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.27 +0.35 36 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.28 +0.39 42 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.27 +0.36 44 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.20 +0.29 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.26 +0.36 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.21 +0.31 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.21 +0.31 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 +0.06 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.48 +0.07 32 0 25 0
29SEP26 17.50 P 0.69 0.69 0.69 0.65 +0.11 32 1 18 -1
29SEP26 18.00 P 0.86 0.86 0.86 0.84 +0.14 32 15 20 +12
29SEP26 18.50 P 1.05 1.05 1.05 1.05 +0.15 31 15 29 -15
29SEP26 19.00 P 1.31 1.31 1.31 1.32 +0.19 31 15 15 -12
29SEP26 19.50 P 0.00 0.00 0.00 1.59 +0.19 31 0 44 0
29SEP26 20.00 P 0.00 0.00 0.00 1.91 +0.20 31 0 53 0
29SEP26 21.00 P 2.66 2.66 2.66 2.67 +0.24 31 15 382 +15
29SEP26 22.00 P 0.00 0.00 0.00 3.49 +0.25 31 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.37 +0.29 31 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 5.32 +0.32 32 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 6.28 +0.36 32 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 7.28 +0.36 36 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 8.27 +0.36 38 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 9.26 +0.35 40 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 10.26 +0.35 43 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 11.24 +0.34 42 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 12.21 +0.31 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.19 +0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.15 +0.26 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.15 +0.26 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.12 +0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.23 +0.35 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.09 +0.21 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 +0.06 32 0 0 0
30DEC26 15.50 P 0.46 0.46 0.46 0.42 +0.07 32 6 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 +0.09 32 0 2 0
30DEC26 16.50 P 0.70 0.70 0.70 0.70 +0.11 32 1 54 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 +0.10 32 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.07 +0.13 32 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 1.29 +0.15 32 0 29 0
30DEC26 18.50 P 0.00 0.00 0.00 1.54 +0.16 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.81 +0.18 33 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 2.10 +0.19 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 2.43 +0.27 33 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 3.13 +0.31 33 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.91 +0.25 34 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 4.75 +0.29 35 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.63 +0.30 36 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.53 +0.33 37 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.46 +0.30 38 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.41 +0.33 39 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.37 +0.34 40 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.34 +0.34 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.32 +0.35 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.30 +0.33 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.28 +0.33 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.26 +0.33 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.20 +0.28 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.19 +0.29 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.23 +0.34 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.17 +0.29 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.09 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 +0.11 32 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.80 +0.13 32 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 +0.13 32 0 1 0
30MAR27 17.00 P 1.20 1.20 1.20 1.14 +0.14 32 1 6 -1
30MAR27 17.50 P 0.00 0.00 0.00 1.34 +0.14 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.57 +0.17 32 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.82 +0.18 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 2.09 +0.19 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.37 +0.20 32 0 8 0
30MAR27 20.00 P 0.00 0.00 0.00 2.67 +0.20 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 3.37 +0.28 32 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 4.11 +0.24 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.91 +0.27 33 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.75 +0.27 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.62 +0.27 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.52 +0.28 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.44 +0.28 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.42 +0.32 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.38 +0.38 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.35 +0.34 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.32 +0.35 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.29 +0.33 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.27 +0.33 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.26 +0.34 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.25 +0.34 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.23 +0.34 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.66 +0.07 31 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.80 +0.08 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.97 +0.09 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 1.14 +0.10 31 0 0 0
29JUN27 17.00 P 1.44 1.44 1.44 1.35 +0.13 31 15 31 +15
29JUN27 17.50 P 1.65 1.65 1.65 1.56 +0.12 31 15 19 +15
29JUN27 18.00 P 0.00 0.00 0.00 1.81 +0.19 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.06 +0.20 32 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 2.33 +0.22 32 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 2.62 +0.20 32 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.93 +0.23 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.58 +0.21 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.30 +0.22 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.06 +0.23 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.87 +0.24 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.70 +0.23 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.60 +0.28 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.49 +0.26 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.43 +0.27 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.42 +0.33 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.37 +0.33 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.34 +0.34 37 0 0 0
TOTAL PUT 539 9,418 +212
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$ 362.20
26JUN26 275.00 C 0.00 0.00 0.00 87.20 -4.52 0 0 0 0
26JUN26 280.00 C 0.00 0.00 0.00 82.20 -4.69 0 0 0 0
26JUN26 285.00 C 0.00 0.00 0.00 77.20 -4.69 0 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 72.20 -4.69 0 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 67.20 -4.69 0 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 62.20 -4.42 0 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 52.20 -4.42 0 0 0 0
26JUN26 320.00 C 42.32 42.32 42.32 42.20 -4.42 0 3 0 -3
26JUN26 330.00 C 0.00 0.00 0.00 32.20 -4.46 0 0 0 -90
26JUN26 340.00 C 25.30 25.30 25.30 22.20 -4.49 0 18 0 -75
26JUN26 350.00 C 0.00 0.00 0.00 12.20 -4.62 0 0 0 -94
26JUN26 360.00 C 4.00 4.00 1.96 2.20 -4.91 0 141 0 -159
26JUN26 370.00 C 0.50 0.50 0.10 0.00 -1.09 0 54 295 -20
26JUN26 380.00 C 0.09 0.09 0.09 0.00 -0.27 0 5 1,327 -5
26JUN26 390.00 C 0.01 0.01 0.01 0.00 -0.11 0 40 2,115 0
26JUN26 400.00 C 0.01 0.01 0.01 0.00 -0.06 0 24 276 -24
26JUN26 410.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 120 0
26JUN26 420.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
26JUN26 440.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 163.61 -3.05 369 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 158.60 -3.06 355 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 153.62 -3.12 343 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 148.62 -3.05 330 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 143.09 -3.58 291 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 138.62 -3.29 305 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 133.62 -3.29 293 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 128.62 -3.30 281 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 123.63 -3.29 270 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 118.63 -3.29 258 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 113.63 -3.29 247 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 107.95 -3.98 207 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 103.63 -3.05 225 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 97.95 -3.73 187 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 93.63 -3.30 203 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 88.63 -3.31 193 0 0 0
29JUN26 280.00 C 83.13 83.30 83.13 83.53 -3.36 179 8 32 0
29JUN26 285.00 C 0.00 0.00 0.00 78.66 -3.29 173 0 48 0
29JUN26 290.00 C 0.00 0.00 0.00 73.64 -3.30 162 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 67.27 -4.68 65 0 0 0
29JUN26 300.00 C 61.70 61.70 61.70 64.15 -2.63 154 7 231 -7
29JUN26 310.00 C 0.00 0.00 0.00 52.29 -4.41 62 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 42.30 -4.40 53 0 3 0
29JUN26 330.00 C 0.00 0.00 0.00 32.33 -4.39 44 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 22.40 -4.39 36 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 12.67 -4.43 28 0 215 0
29JUN26 360.00 C 3.94 5.30 3.94 4.06 -4.01 21 189 1,593 +159
29JUN26 370.00 C 1.43 2.02 0.45 0.78 -1.38 24 652 2,082 +4
29JUN26 380.00 C 0.24 0.24 0.06 0.17 -0.54 30 504 3,951 -2
29JUN26 390.00 C 0.10 0.10 0.05 0.05 -0.25 35 265 5,369 +170
29JUN26 400.00 C 0.00 0.00 0.00 0.02 -0.14 41 0 4,762 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 -0.09 47 0 3,836 0
29JUN26 420.00 C 0.01 0.01 0.01 0.01 -0.06 55 1 7,968 -1
29JUN26 430.00 C 0.02 0.02 0.02 0.01 -0.05 63 10 4,450 -10
29JUN26 440.00 C 0.03 0.03 0.03 0.01 -0.04 71 1 2,530 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 6,518 0
29JUN26 460.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 6,512 0
29JUN26 470.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 2,878 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 119 0 608 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 143 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 148 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 154 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 159 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 169 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 184 0 100 0
03JUL26 275.00 C 0.00 0.00 0.00 88.63 -3.31 124 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 83.53 -3.36 116 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 78.66 -3.29 112 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 73.64 -3.30 105 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 67.37 -4.58 50 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 64.15 -2.64 99 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 52.42 -4.38 46 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 42.49 -4.35 42 0 0 0
03JUL26 330.00 C 32.11 32.11 32.11 32.97 -4.15 44 30 137 +30
03JUL26 340.00 C 22.54 22.54 22.54 23.30 -4.09 36 30 82 +30
03JUL26 350.00 C 0.00 0.00 0.00 14.23 -3.93 31 0 61 0
03JUL26 360.00 C 0.00 0.00 0.00 6.84 -3.08 27 0 108 0
03JUL26 370.00 C 3.23 4.01 2.30 2.58 -1.60 27 643 444 +403
03JUL26 380.00 C 1.00 1.00 0.70 0.81 -0.67 28 137 1,048 -108
03JUL26 390.00 C 0.36 0.36 0.22 0.22 -0.23 29 22 413 +2
03JUL26 400.00 C 0.22 0.22 0.22 0.05 -0.11 30 50 189 -50
03JUL26 410.00 C 0.00 0.00 0.00 0.01 -0.09 31 0 0 0
03JUL26 420.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
03JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
03JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
03JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
03JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 163.61 -3.21 102 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 158.95 -3.15 103 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 153.79 -3.33 97 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 148.62 -3.54 90 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 143.09 -4.19 74 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 138.62 -3.37 83 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 134.35 -2.88 89 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 128.62 -3.61 76 0 0 0
30JUL26 240.00 C 124.25 124.25 124.25 123.63 -3.63 72 30 30 +30
30JUL26 245.00 C 0.00 0.00 0.00 118.68 -3.61 70 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 113.63 -3.69 66 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 108.80 -3.58 65 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 103.63 -3.60 59 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 99.25 -3.18 63 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 94.22 -3.25 60 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 88.68 -3.66 51 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 83.57 -3.83 47 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 79.72 -2.90 54 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 74.77 -2.56 51 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 69.22 -3.34 44 0 0 0
30JUL26 300.00 C 63.98 63.98 63.98 65.34 -2.33 49 5 5 +5
30JUL26 310.00 C 0.00 0.00 0.00 53.82 -4.12 32 0 0 0
30JUL26 320.00 C 44.95 44.95 44.95 44.45 -3.96 31 1 0 -1
30JUL26 330.00 C 0.00 0.00 0.00 35.46 -3.74 29 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 27.04 -3.45 28 0 60 0
30JUL26 350.00 C 20.15 20.24 19.08 19.65 -2.87 27 181 211 +150
30JUL26 360.00 C 13.75 13.80 12.50 13.10 -2.49 26 74 527 +45
30JUL26 370.00 C 8.35 8.88 7.90 8.35 -1.39 25 40 734 +17
30JUL26 380.00 C 5.00 5.94 4.63 5.38 -0.56 26 224 2,534 +129
30JUL26 390.00 C 2.77 3.50 2.52 3.37 -0.13 27 848 2,781 -178
30JUL26 400.00 C 1.52 1.80 1.39 2.07 +0.11 27 473 7,235 -286
30JUL26 410.00 C 1.00 1.00 0.86 1.25 +0.20 28 25 3,007 +2
30JUL26 420.00 C 0.61 0.61 0.57 0.75 +0.18 29 128 2,887 0
30JUL26 430.00 C 0.36 0.36 0.36 0.45 +0.17 29 60 2,394 0
30JUL26 440.00 C 0.00 0.00 0.00 0.28 +0.15 30 0 1,579 0
30JUL26 450.00 C 0.29 0.29 0.28 0.17 +0.11 31 14 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.10 +0.07 31 0 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.06 +0.04 32 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 752 0
30JUL26 510.00 C 0.13 0.13 0.13 0.01 0.00 35 179 378 +169
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 37 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 38 0 361 0
30JUL26 540.00 C 0.10 0.10 0.10 0.01 0.00 40 30 230 +30
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 163.61 -5.18 67 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 158.95 -4.88 70 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 153.79 -5.07 64 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 148.62 -5.28 58 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 143.64 -5.30 56 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 138.62 -5.36 53 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 134.35 -4.68 61 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 128.77 -5.30 50 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 123.82 -5.30 49 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 118.87 -5.30 47 0 0 0
28AUG26 250.00 C 114.40 115.25 113.55 113.97 -5.25 46 15 15 +15
28AUG26 255.00 C 0.00 0.00 0.00 108.99 -5.28 44 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 104.20 -5.14 44 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 99.38 -5.03 43 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 94.38 -5.28 41 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 89.50 -5.26 39 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 84.65 -5.23 38 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 79.82 -5.20 37 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 75.02 -5.15 36 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 70.24 -5.11 35 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 65.51 -5.01 34 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 55.67 -3.87 30 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 46.80 -3.67 29 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 38.39 -3.44 28 0 0 0
28AUG26 340.00 C 30.05 30.05 30.05 30.58 -3.17 27 1 1 +1
28AUG26 350.00 C 24.80 24.80 24.80 23.83 -2.55 27 3 4 +3
28AUG26 360.00 C 17.00 17.00 17.00 17.48 -2.54 25 3 278 +3
28AUG26 370.00 C 12.67 13.58 12.25 12.81 -1.60 25 123 1,123 +84
28AUG26 380.00 C 10.40 10.40 8.75 9.07 -1.26 25 19 1,408 +1
28AUG26 390.00 C 6.48 6.48 6.48 6.27 -0.73 25 1 523 0
28AUG26 400.00 C 4.50 4.50 4.00 4.28 -0.62 25 526 1,994 +337
28AUG26 410.00 C 3.20 3.20 2.72 2.78 -0.56 25 355 999 -61
28AUG26 420.00 C 1.97 2.19 1.97 1.76 -0.40 25 500 2,187 +300
28AUG26 430.00 C 1.55 1.56 1.40 1.08 -0.29 25 42 2,075 -38
28AUG26 440.00 C 0.00 0.00 0.00 0.65 -0.20 25 0 1,070 0
28AUG26 450.00 C 0.81 0.81 0.81 0.38 -0.14 25 65 2,386 0
28AUG26 460.00 C 0.64 0.64 0.64 0.22 -0.09 25 90 5,140 0
28AUG26 470.00 C 0.00 0.00 0.00 0.12 -0.07 25 0 1,137 0
28AUG26 480.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 27 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 28 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 30 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 163.61 -5.52 60 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 158.95 -5.22 63 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 153.79 -5.42 58 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 148.73 -5.53 54 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 143.77 -5.53 52 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 138.79 -5.42 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 134.35 -5.03 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 128.90 -5.53 47 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 123.89 -5.58 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 118.97 -5.55 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 114.05 -5.40 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 109.12 -5.34 40 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 104.20 -5.33 39 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 99.38 -5.37 38 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 94.38 -5.45 36 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 89.54 -5.42 35 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 84.65 -5.40 34 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 79.85 -5.41 33 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 75.13 -5.28 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 70.40 -5.22 32 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 65.72 -5.15 31 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 55.85 -3.91 27 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 47.19 -3.67 27 0 60 0
29SEP26 330.00 C 38.87 38.87 38.87 39.08 -3.39 26 4 240 -4
29SEP26 340.00 C 0.00 0.00 0.00 31.65 -3.04 26 0 238 0
29SEP26 350.00 C 0.00 0.00 0.00 25.25 -2.03 26 0 354 0
29SEP26 360.00 C 21.52 21.52 19.19 19.36 -2.14 25 51 802 +20
29SEP26 370.00 C 16.16 16.16 13.92 14.71 -1.41 25 125 813 -86
29SEP26 380.00 C 12.22 12.22 10.33 11.55 -0.71 26 319 2,120 -149
29SEP26 390.00 C 9.02 9.02 7.64 9.05 +0.14 27 85 2,546 -17
29SEP26 400.00 C 6.00 6.00 5.60 7.07 +0.49 27 158 4,489 -44
29SEP26 410.00 C 4.10 4.20 4.10 5.61 +0.78 28 29 4,405 0
29SEP26 420.00 C 3.07 3.07 2.94 4.47 +0.91 29 505 4,235 -114
29SEP26 430.00 C 2.67 2.67 2.29 3.53 +0.90 30 74 2,464 +30
29SEP26 440.00 C 0.00 0.00 0.00 2.85 +0.89 30 0 5,453 0
29SEP26 450.00 C 1.59 1.59 1.59 2.30 +0.91 31 11 2,966 0
29SEP26 460.00 C 0.00 0.00 0.00 1.88 +0.89 32 0 1,091 0
29SEP26 470.00 C 0.00 0.00 0.00 1.54 +0.82 32 0 2,220 0
29SEP26 480.00 C 0.84 0.84 0.84 1.28 +0.77 33 30 2,185 0
29SEP26 490.00 C 0.00 0.00 0.00 1.05 +0.69 34 0 2,426 0
29SEP26 500.00 C 0.00 0.00 0.00 0.90 +0.64 34 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.76 +0.58 35 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.65 +0.52 36 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.57 +0.47 36 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.49 +0.42 37 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.44 +0.39 38 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.40 +0.36 39 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.36 +0.33 40 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.32 +0.30 40 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.28 +0.27 41 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.26 +0.25 42 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.24 +0.23 42 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.22 +0.21 43 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.20 +0.19 44 0 70 0
30DEC26 200.00 C 0.00 0.00 0.00 163.61 -5.54 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 158.95 -5.22 49 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 153.79 -5.44 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 148.73 -5.54 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 143.77 -5.53 41 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 138.79 -5.42 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 134.35 -5.03 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 128.90 -5.53 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 123.89 -5.61 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 118.97 -5.56 34 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 114.05 -5.40 32 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 109.12 -5.34 31 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 104.20 -5.33 30 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 99.77 -4.98 32 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 95.05 -5.11 31 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 90.38 -5.04 31 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 85.79 -4.63 30 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 81.14 -4.70 29 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 76.55 -3.86 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 72.19 -4.89 28 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 67.97 -4.71 28 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 58.72 -5.38 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 51.07 -3.53 26 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 44.01 -3.30 26 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 38.33 -2.27 26 0 291 0
30DEC26 350.00 C 0.00 0.00 0.00 32.58 -1.94 26 0 91 0
30DEC26 360.00 C 28.92 28.92 26.80 27.08 -2.27 26 32 182 +2
30DEC26 370.00 C 22.14 22.97 22.14 22.61 -1.96 26 9 389 +5
30DEC26 380.00 C 18.60 18.60 18.60 18.74 -1.72 25 2 1,117 -2
30DEC26 390.00 C 15.34 15.34 15.34 15.40 -1.57 25 2 844 0
30DEC26 400.00 C 12.75 12.75 12.75 12.75 -1.08 25 2 2,936 -2
30DEC26 410.00 C 10.40 10.50 10.27 10.40 -1.00 25 105 3,452 -50
30DEC26 420.00 C 9.42 9.42 8.79 8.42 -0.75 25 6 4,147 +6
30DEC26 430.00 C 7.40 7.40 6.95 6.70 -0.63 25 355 1,080 -103
30DEC26 440.00 C 0.00 0.00 0.00 5.35 -0.53 25 0 1,067 0
30DEC26 450.00 C 4.89 5.05 4.83 4.24 -0.38 25 26 1,702 -10
30DEC26 460.00 C 4.23 4.23 4.00 3.28 -0.37 25 158 4,200 -73
30DEC26 470.00 C 3.48 3.48 3.48 2.61 -0.25 25 2 477 0
30DEC26 480.00 C 3.15 3.15 3.00 2.00 -0.20 25 10 420 0
30DEC26 490.00 C 0.00 0.00 0.00 1.52 -0.21 25 0 292 0
30DEC26 500.00 C 2.28 2.28 2.28 1.16 -0.10 25 1 988 0
30DEC26 510.00 C 0.00 0.00 0.00 0.92 -0.07 25 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 0.68 -0.06 25 0 641 0
30DEC26 530.00 C 1.72 1.72 1.72 0.57 0.00 25 9 214 0
30DEC26 540.00 C 0.00 0.00 0.00 0.49 +0.05 26 0 376 0
30DEC26 550.00 C 0.00 0.00 0.00 0.44 +0.12 27 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.40 +0.15 27 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.36 +0.18 28 0 68 0
30DEC26 580.00 C 0.00 0.00 0.00 0.32 +0.19 28 0 90 0
30DEC26 590.00 C 0.00 0.00 0.00 0.28 +0.18 29 0 180 0
30DEC26 600.00 C 0.00 0.00 0.00 0.26 +0.19 29 0 452 0
30DEC26 610.00 C 0.00 0.00 0.00 0.24 +0.19 30 0 120 0
30DEC26 620.00 C 0.00 0.00 0.00 0.22 +0.18 30 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.20 +0.17 31 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 163.61 -5.54 39 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 158.95 -5.22 40 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 153.79 -5.44 37 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 148.73 -5.54 35 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 143.77 -5.56 34 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 138.79 -5.56 32 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 134.35 -5.03 34 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 128.94 -5.62 30 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 124.16 -5.53 30 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 119.52 -5.30 30 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 114.73 -5.44 29 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 109.97 -5.60 29 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 105.77 -5.00 30 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 101.24 -5.23 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 96.88 -5.08 29 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 92.53 -4.87 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 88.29 -4.81 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 84.08 -4.78 28 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 80.04 -4.60 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 75.99 -4.35 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 71.99 -4.30 27 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 64.27 -4.16 27 0 0 0
30MAR27 320.00 C 59.00 59.00 59.00 58.99 -0.52 28 1 68 0
30MAR27 330.00 C 0.00 0.00 0.00 50.87 -2.92 26 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 44.77 -2.89 26 0 794 0
30MAR27 350.00 C 38.25 38.25 38.00 38.23 -2.49 25 90 90 +90
30MAR27 360.00 C 0.00 0.00 0.00 33.33 -2.17 25 0 514 0
30MAR27 370.00 C 0.00 0.00 0.00 28.87 -2.12 25 0 1,019 0
30MAR27 380.00 C 0.00 0.00 0.00 25.31 -1.69 25 0 1,119 0
30MAR27 390.00 C 0.00 0.00 0.00 21.96 -1.58 26 0 391 0
30MAR27 400.00 C 17.97 18.45 17.97 19.25 -1.18 26 4 2,905 +2
30MAR27 410.00 C 16.05 16.05 15.87 16.60 -1.07 26 88 3,525 -50
30MAR27 420.00 C 13.85 13.85 13.85 14.55 -0.73 26 1 2,409 0
30MAR27 430.00 C 11.63 11.86 11.63 12.51 -0.63 26 189 352 +69
30MAR27 440.00 C 0.00 0.00 0.00 10.96 -0.36 27 0 317 0
30MAR27 450.00 C 8.80 8.80 8.80 9.45 -0.26 27 20 614 +20
30MAR27 460.00 C 7.68 7.82 7.63 8.23 -0.19 27 135 225 -119
30MAR27 470.00 C 0.00 0.00 0.00 7.14 -0.12 27 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 6.15 -0.27 27 0 362 0
30MAR27 490.00 C 0.00 0.00 0.00 5.56 +0.18 28 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 4.64 +0.10 28 0 292 0
30MAR27 510.00 C 0.00 0.00 0.00 4.09 +0.18 28 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 3.70 +0.37 28 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 3.23 +0.43 29 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 2.84 +0.41 29 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 2.50 +0.44 29 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.10 +0.36 29 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 1.83 +0.33 29 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.68 +0.41 29 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.43 +0.35 29 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.26 +0.33 30 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.10 +0.31 30 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.01 +0.35 30 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 0.89 +0.29 30 0 177 0
29JUN27 275.00 C 0.00 0.00 0.00 94.19 -4.61 25 0 0 0
29JUN27 280.00 C 91.01 91.01 91.01 93.02 -1.62 29 1 1 +1
29JUN27 285.00 C 0.00 0.00 0.00 86.00 -4.48 25 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 82.00 -4.47 25 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 78.27 -4.15 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 75.43 -1.57 26 0 11 0
29JUN27 310.00 C 0.00 0.00 0.00 66.99 -4.12 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 60.12 -2.83 24 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 53.88 -2.98 24 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 49.75 -1.36 25 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 43.23 -2.71 24 0 0 0
29JUN27 360.00 C 38.64 38.64 37.60 38.49 -2.43 25 60 80 +50
29JUN27 370.00 C 33.00 33.00 33.00 34.21 -2.42 25 3 28 +3
29JUN27 380.00 C 29.70 30.70 29.70 30.54 -1.85 25 75 255 -25
29JUN27 390.00 C 0.00 0.00 0.00 27.25 -1.86 25 0 119 0
29JUN27 400.00 C 23.50 23.50 23.00 24.26 -1.58 25 21 93 0
29JUN27 410.00 C 0.00 0.00 0.00 21.66 -1.55 26 0 161 0
29JUN27 420.00 C 18.22 18.22 18.00 19.18 -1.46 26 20 1,381 +19
29JUN27 430.00 C 15.68 15.88 15.68 17.19 -1.27 26 75 190 +75
29JUN27 440.00 C 14.38 14.42 14.12 15.20 -1.29 26 50 204 +50
29JUN27 450.00 C 0.00 0.00 0.00 13.60 -1.02 26 0 190 0
29JUN27 460.00 C 11.68 11.68 11.29 12.13 -1.04 27 62 265 -55
29JUN27 470.00 C 0.00 0.00 0.00 10.70 -1.02 27 0 45 0
29JUN27 480.00 C 0.00 0.00 0.00 9.65 -0.81 27 0 110 0
29JUN27 490.00 C 8.18 8.18 8.18 8.61 -0.82 27 30 35 +30
29JUN27 500.00 C 0.00 0.00 0.00 7.83 -0.83 28 0 38 0
29JUN27 510.00 C 0.00 0.00 0.00 7.09 -0.65 28 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 6.17 -0.84 28 0 81 0
29JUN27 530.00 C 0.00 0.00 0.00 5.80 -0.49 28 0 309 0
TOTAL CALL 9,924 253,364 +476
26JUN26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
26JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
26JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
26JUN26 350.00 P 0.01 0.01 0.01 0.00 -0.07 0 2 90 -2
26JUN26 360.00 P 0.65 0.99 0.26 0.00 -0.71 0 433 406 -306
26JUN26 370.00 P 5.00 8.66 5.00 7.80 +3.16 0 185 0 -780
26JUN26 380.00 P 17.75 18.84 16.70 17.80 +4.15 0 221 0 -1,304
26JUN26 390.00 P 23.71 27.95 23.71 27.80 +4.31 0 32 0 -73
26JUN26 400.00 P 34.72 34.72 33.54 37.80 +4.35 0 40 0 -26
26JUN26 410.00 P 0.00 0.00 0.00 47.80 +4.37 0 0 0 -30
26JUN26 420.00 P 0.00 0.00 0.00 57.80 +4.37 0 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 67.80 +4.38 0 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 77.80 +4.38 0 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 87.80 +4.38 0 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 97.80 +4.38 0 0 0 0
26JUN26 470.00 P 0.00 0.00 0.00 107.80 +4.38 0 0 0 0
26JUN26 480.00 P 0.00 0.00 0.00 117.80 +4.38 0 0 0 0
26JUN26 490.00 P 0.00 0.00 0.00 127.80 +4.37 0 0 0 0
26JUN26 500.00 P 0.00 0.00 0.00 137.80 +4.37 0 0 0 0
26JUN26 510.00 P 0.00 0.00 0.00 147.80 +3.92 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 175 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 168 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 161 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 153 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 139 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 133 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 126 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 120 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 113 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 107 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 101 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 95 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 88 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 82 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 400 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 71 0 321 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 980 0
29JUN26 330.00 P 0.00 0.00 0.00 0.06 +0.04 45 0 3,009 0
29JUN26 340.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 2,906 0
29JUN26 350.00 P 0.40 0.44 0.28 0.38 -0.02 28 238 11,791 -192
29JUN26 360.00 P 1.36 2.55 1.00 1.70 +0.14 20 1,274 14,579 -483
29JUN26 370.00 P 7.50 9.00 5.48 8.28 +2.77 21 266 5,008 -28
29JUN26 380.00 P 18.00 18.80 14.76 17.91 +4.11 30 614 5,881 -235
29JUN26 390.00 P 24.84 28.88 24.84 27.81 +4.11 35 278 5,181 -1,491
29JUN26 400.00 P 35.00 39.00 34.69 37.80 +3.80 0 324 5,596 -370
29JUN26 410.00 P 44.63 48.40 44.63 47.80 +3.85 0 48 1,326 -1,043
29JUN26 420.00 P 58.00 58.00 57.54 59.53 +6.10 121 13 2,340 -6
29JUN26 430.00 P 0.00 0.00 0.00 67.80 +4.38 0 0 661 0
29JUN26 440.00 P 0.00 0.00 0.00 78.16 +4.74 111 0 10 0
29JUN26 450.00 P 0.00 0.00 0.00 87.80 +4.38 0 0 0 0
29JUN26 460.00 P 0.00 0.00 0.00 97.80 +4.38 0 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 107.80 +4.38 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 117.80 +4.38 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 127.82 +4.39 125 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 137.80 +4.37 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 147.80 +3.92 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 157.80 +4.40 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 167.80 +4.40 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 177.80 +3.93 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 187.80 +4.40 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 197.80 +4.39 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 207.80 +4.39 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 217.80 +4.39 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 227.80 +3.94 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 237.80 +4.38 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 247.80 +4.38 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 257.80 +3.95 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 267.80 +3.95 0 0 0 0
03JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
03JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.05 +0.03 46 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.13 +0.08 42 0 0 0
03JUL26 330.00 P 0.00 0.00 0.00 0.30 +0.16 38 0 0 0
03JUL26 340.00 P 0.80 0.80 0.60 0.71 +0.26 34 11 11 +11
03JUL26 350.00 P 2.00 2.00 1.60 1.75 +0.54 30 48 145 +31
03JUL26 360.00 P 3.70 4.63 2.76 4.23 +1.07 26 617 1,140 +226
03JUL26 370.00 P 8.00 10.20 8.00 9.98 +2.55 26 90 322 +42
03JUL26 380.00 P 19.00 19.27 18.21 18.21 +3.82 25 44 182 +22
03JUL26 390.00 P 27.92 27.92 27.92 27.85 +4.15 27 2 68 0
03JUL26 400.00 P 37.30 37.72 37.30 37.80 +3.80 0 25 146 -25
03JUL26 410.00 P 0.00 0.00 0.00 47.80 +3.85 0 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 59.53 +6.10 80 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 68.40 +4.98 73 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 78.39 +4.49 80 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 88.39 +4.49 88 0 0 0
03JUL26 460.00 P 0.00 0.00 0.00 98.41 +4.52 95 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 108.41 +4.94 102 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 118.29 +4.40 105 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 128.29 +4.83 112 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 138.29 +4.83 118 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.05 +0.03 39 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.07 +0.04 38 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.09 +0.05 37 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.13 +0.07 37 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.18 +0.09 36 0 41 0
30JUL26 290.00 P 0.57 0.57 0.57 0.25 +0.12 35 50 206 0
30JUL26 295.00 P 0.63 0.63 0.63 0.34 +0.16 34 4 42 +4
30JUL26 300.00 P 0.66 0.70 0.66 0.45 +0.20 34 20 1,060 0
30JUL26 310.00 P 1.19 1.19 1.00 0.83 +0.32 32 21 395 +1
30JUL26 320.00 P 1.52 1.52 1.52 1.46 +0.49 31 20 667 0
30JUL26 330.00 P 2.12 2.53 2.12 2.34 +0.59 29 394 1,034 +201
30JUL26 340.00 P 3.50 4.05 3.46 3.86 +0.89 28 216 1,525 -11
30JUL26 350.00 P 5.00 6.73 5.00 6.15 +1.30 26 188 1,788 +63
30JUL26 360.00 P 8.90 10.48 8.90 9.68 +1.68 25 103 2,034 +40
30JUL26 370.00 P 13.00 15.74 12.10 15.09 +2.64 25 97 2,597 +35
30JUL26 380.00 P 18.72 22.14 18.72 23.08 +4.75 28 91 2,834 -26
30JUL26 390.00 P 27.00 30.30 26.97 30.50 +4.42 27 33 5,772 +11
30JUL26 400.00 P 37.40 39.00 37.40 38.36 +3.68 23 114 5,891 +108
30JUL26 410.00 P 46.87 48.80 43.59 47.90 +3.95 23 161 2,726 +110
30JUL26 420.00 P 56.50 59.12 56.50 59.53 +5.81 38 215 1,170 +208
30JUL26 430.00 P 68.50 68.50 68.50 68.40 +4.98 36 111 796 -165
30JUL26 440.00 P 0.00 0.00 0.00 78.39 +4.49 40 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 88.39 +4.49 43 0 1 0
30JUL26 460.00 P 0.00 0.00 0.00 98.41 +4.52 47 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 108.41 +4.92 50 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 118.29 +4.40 52 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 128.29 +4.80 55 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 138.29 +4.83 58 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 148.31 +4.43 62 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 157.80 +4.20 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 167.80 +4.35 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 177.80 +3.93 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 188.42 +4.95 74 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 197.80 +4.26 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 207.80 +4.29 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 217.80 +4.36 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 227.80 +3.94 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 237.80 +4.34 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 247.80 +4.37 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 257.80 +3.95 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 267.80 +3.95 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.10 +0.05 35 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.14 +0.07 34 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.18 +0.08 34 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.25 +0.11 33 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.33 +0.14 33 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.46 +0.19 32 0 33 0
28AUG26 285.00 P 0.00 0.00 0.00 0.58 +0.22 32 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.77 +0.28 32 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.99 +0.33 31 0 493 0
28AUG26 300.00 P 0.00 0.00 0.00 1.27 +0.42 31 0 432 0
28AUG26 310.00 P 2.06 2.06 1.99 2.02 +0.58 30 793 1,295 +793
28AUG26 320.00 P 2.92 3.29 2.92 3.06 +0.69 29 107 384 +17
28AUG26 330.00 P 4.23 4.78 4.23 4.49 +0.88 28 64 889 +50
28AUG26 340.00 P 6.81 6.81 6.54 6.58 +1.17 26 11 1,504 +1
28AUG26 350.00 P 7.98 10.00 7.98 9.47 +1.52 26 21 8,313 +17
28AUG26 360.00 P 11.50 14.05 11.50 13.39 +2.05 25 261 3,240 +180
28AUG26 370.00 P 18.76 18.85 18.00 18.60 +2.66 25 16 2,234 +3
28AUG26 380.00 P 23.00 25.06 23.00 24.71 +2.98 24 89 3,727 +75
28AUG26 390.00 P 31.19 31.19 31.19 32.51 +3.56 25 2 2,915 0
28AUG26 400.00 P 36.78 42.00 36.78 40.54 +3.76 25 26 2,309 +1
28AUG26 410.00 P 0.00 0.00 0.00 49.11 +3.84 25 0 1,714 0
28AUG26 420.00 P 0.00 0.00 0.00 59.53 +5.24 30 0 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 68.40 +4.69 28 0 1,746 0
28AUG26 440.00 P 0.00 0.00 0.00 78.39 +4.49 31 0 546 0
28AUG26 450.00 P 0.00 0.00 0.00 88.39 +4.49 34 0 496 0
28AUG26 460.00 P 0.00 0.00 0.00 98.41 +4.52 37 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 108.41 +4.92 39 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 118.29 +4.40 41 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 128.29 +4.80 43 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 138.29 +4.83 45 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 148.31 +4.43 48 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 158.09 +4.49 48 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 168.09 +4.64 50 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 178.08 +4.21 52 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 188.42 +4.95 57 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 197.91 +4.37 53 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 207.80 +4.29 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 217.80 +4.36 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 227.80 +3.94 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 237.80 +4.34 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 247.88 +4.45 62 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 257.93 +4.08 64 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 267.80 +3.95 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
29SEP26 250.00 P 0.75 0.75 0.75 0.15 +0.06 30 15 15 +15
29SEP26 255.00 P 0.00 0.00 0.00 0.20 +0.06 29 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.28 +0.09 29 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.39 +0.11 29 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.52 +0.15 29 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.71 +0.20 29 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.92 +0.24 29 0 63 0
29SEP26 285.00 P 0.00 0.00 0.00 1.21 +0.32 28 0 247 0
29SEP26 290.00 P 2.03 2.03 2.03 1.53 +0.35 28 3 322 0
29SEP26 295.00 P 0.00 0.00 0.00 1.98 +0.49 28 0 230 0
29SEP26 300.00 P 2.98 2.98 2.85 2.45 +0.52 28 32 813 +32
29SEP26 310.00 P 4.20 4.20 4.06 3.78 +0.74 27 33 1,048 -3
29SEP26 320.00 P 5.78 5.81 5.78 5.63 +1.03 27 40 4,671 +40
29SEP26 330.00 P 7.34 8.01 7.22 7.91 +1.18 26 46 4,505 0
29SEP26 340.00 P 10.12 11.18 9.23 10.83 +1.64 26 89 2,513 +20
29SEP26 350.00 P 13.50 14.80 13.50 14.43 +1.65 25 135 5,183 -63
29SEP26 360.00 P 17.00 19.60 17.00 19.34 +2.36 25 15 3,962 +3
29SEP26 370.00 P 22.09 24.04 22.09 25.04 +2.86 25 112 6,291 +52
29SEP26 380.00 P 29.35 32.05 29.35 31.77 +3.33 25 103 4,403 -28
29SEP26 390.00 P 36.00 42.39 31.00 41.58 +5.86 29 24 6,003 -22
29SEP26 400.00 P 47.28 47.28 47.28 48.46 +4.97 28 4 4,636 +2
29SEP26 410.00 P 56.08 56.08 56.08 57.03 +5.22 28 8 4,295 -2
29SEP26 420.00 P 64.40 64.40 64.40 65.90 +5.36 29 1 3,800 +1
29SEP26 430.00 P 72.80 74.20 72.80 73.83 +4.84 27 125 814 +97
29SEP26 440.00 P 0.00 0.00 0.00 83.60 +5.34 28 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 93.07 +5.26 29 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 102.76 +5.29 30 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 112.55 +5.35 31 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 122.64 +5.71 34 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 132.20 +5.44 33 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 142.21 +5.60 35 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 152.14 +4.22 37 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 162.00 +5.45 38 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 171.97 +5.63 40 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 181.86 +5.45 41 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 191.89 +4.24 43 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 201.72 +5.44 43 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 211.67 +4.15 45 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 221.70 +4.25 47 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 231.70 +5.63 49 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 241.53 +4.22 49 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 251.41 +5.64 49 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 261.35 +5.48 51 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 271.25 +5.45 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 110 0
30DEC26 235.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.51 0.00 27 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.67 +0.02 27 0 250 0
30DEC26 255.00 P 0.00 0.00 0.00 0.86 +0.01 27 0 79 0
30DEC26 260.00 P 0.00 0.00 0.00 1.08 +0.02 27 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 1.38 +0.09 27 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 1.76 +0.15 27 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 2.20 +0.18 27 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 2.69 +0.20 27 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 3.27 +0.30 26 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 3.96 +0.34 26 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 4.69 +0.40 26 0 461 0
30DEC26 300.00 P 0.00 0.00 0.00 5.62 +0.54 26 0 5,472 0
30DEC26 310.00 P 7.30 7.84 7.30 7.73 +0.80 26 6 3,309 -5
30DEC26 320.00 P 10.30 10.42 10.29 10.26 +1.12 26 5 1,828 +4
30DEC26 330.00 P 12.50 13.40 12.50 12.92 +1.20 25 61 1,595 +50
30DEC26 340.00 P 15.90 16.70 15.90 16.62 +1.75 25 13 1,733 +9
30DEC26 350.00 P 20.70 21.00 20.50 20.76 +2.07 25 63 1,718 -31
30DEC26 360.00 P 25.49 25.49 25.00 25.58 +2.37 25 6 1,880 +5
30DEC26 370.00 P 31.52 31.52 31.52 31.12 +2.68 25 1 1,778 0
30DEC26 380.00 P 36.00 36.50 36.00 37.31 +2.76 25 7 2,675 +5
30DEC26 390.00 P 43.23 44.00 43.23 43.83 +2.58 24 40 1,638 +10
30DEC26 400.00 P 49.35 51.00 49.35 50.29 +3.32 23 34 2,095 +4
30DEC26 410.00 P 0.00 0.00 0.00 59.58 +3.54 25 0 2,424 0
30DEC26 420.00 P 0.00 0.00 0.00 67.74 +3.92 25 0 3,457 0
30DEC26 430.00 P 0.00 0.00 0.00 73.99 +2.21 21 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 87.61 +6.79 29 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 94.76 +4.96 27 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 104.10 +5.12 27 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 113.61 +5.32 28 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 123.27 +5.49 28 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 132.66 +5.27 28 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 142.46 +5.17 29 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 152.14 +4.22 29 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 162.34 +5.33 31 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 172.31 +5.43 33 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 181.86 +5.09 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 192.04 +4.06 34 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 201.99 +4.10 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 211.90 +4.38 36 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 221.75 +4.01 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 231.83 +5.76 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 241.54 +4.23 38 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 251.53 +4.02 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 261.35 +4.32 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 271.25 +4.29 40 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 135 0
30MAR27 205.00 P 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.33 +0.06 28 0 60 0
30MAR27 215.00 P 0.00 0.00 0.00 0.41 +0.06 28 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.53 +0.09 28 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.67 +0.09 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.84 +0.09 28 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 1.06 +0.11 28 0 90 0
30MAR27 240.00 P 0.00 0.00 0.00 1.28 +0.11 28 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 1.65 +0.23 28 0 110 0
30MAR27 250.00 P 3.50 3.50 3.50 1.99 +0.23 28 1 156 +1
30MAR27 255.00 P 0.00 0.00 0.00 2.39 +0.29 28 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 2.88 +0.42 28 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 3.37 +0.43 27 0 0 0
30MAR27 270.00 P 4.90 5.30 4.90 4.01 +0.49 27 200 214 +200
30MAR27 275.00 P 0.00 0.00 0.00 4.70 +0.62 27 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 5.40 +0.52 27 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 6.33 +0.70 27 0 58 0
30MAR27 290.00 P 0.00 0.00 0.00 7.26 +0.70 27 0 199 0
30MAR27 295.00 P 9.40 9.40 9.40 8.25 +0.76 27 1 139 +1
30MAR27 300.00 P 10.20 10.56 10.20 9.47 +0.94 27 52 259 +1
30MAR27 310.00 P 12.93 12.93 12.93 12.01 +1.04 27 50 282 0
30MAR27 320.00 P 15.80 15.80 15.80 15.14 +1.26 27 4 494 0
30MAR27 330.00 P 18.30 19.20 18.30 18.72 +1.58 27 4 354 +2
30MAR27 340.00 P 22.00 22.64 22.00 22.65 +1.65 27 5 945 0
30MAR27 350.00 P 0.00 0.00 0.00 27.31 +1.96 27 0 655 0
30MAR27 360.00 P 0.00 0.00 0.00 32.36 +2.31 27 2 642 -2
30MAR27 370.00 P 37.55 37.90 37.55 37.89 +2.39 27 7 811 +7
30MAR27 380.00 P 0.00 0.00 0.00 44.19 +2.62 27 1 981 0
30MAR27 390.00 P 0.00 0.00 0.00 50.81 +2.61 27 0 719 0
30MAR27 400.00 P 0.00 0.00 0.00 57.89 +2.64 27 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 65.51 +3.64 27 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 73.39 +3.92 28 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 81.50 +4.14 28 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 89.78 +4.28 28 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 97.97 +4.10 28 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 107.02 +4.70 28 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 115.97 +4.73 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 124.88 +4.70 28 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 134.20 +4.88 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 143.68 +5.25 29 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 153.15 +5.23 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 162.79 +5.37 29 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 172.52 +5.36 29 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 182.36 +5.50 30 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 192.19 +4.21 31 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 202.06 +4.17 32 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 211.90 +4.38 32 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 221.75 +4.01 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 231.83 +5.68 34 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 241.90 +4.59 35 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 251.63 +4.12 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 261.51 +4.48 36 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 271.49 +4.53 37 0 0 0
29JUN27 275.00 P 8.19 8.20 8.05 5.59 +0.38 25 52 134 +52
29JUN27 280.00 P 0.00 0.00 0.00 6.71 +0.67 26 0 187 0
29JUN27 285.00 P 9.75 9.75 9.75 7.68 +0.67 26 2 13 0
29JUN27 290.00 P 10.50 10.63 10.50 8.72 +0.74 26 9 116 +4
29JUN27 295.00 P 0.00 0.00 0.00 9.98 +0.89 26 0 18 0
29JUN27 300.00 P 13.00 13.00 13.00 11.24 +0.88 26 2 326 0
29JUN27 310.00 P 15.23 15.23 15.23 14.18 +1.14 26 3 274 +3
29JUN27 320.00 P 19.40 19.40 19.40 17.43 +1.15 26 1 661 0
29JUN27 330.00 P 0.00 0.00 0.00 21.36 +1.42 26 0 348 0
29JUN27 340.00 P 0.00 0.00 0.00 25.58 +1.60 26 0 429 0
29JUN27 350.00 P 31.00 31.42 31.00 30.39 +1.74 26 2 582 0
29JUN27 360.00 P 0.00 0.00 0.00 35.60 +2.05 26 0 759 0
29JUN27 370.00 P 42.71 42.71 42.71 41.28 +2.09 26 1 150 +1
29JUN27 380.00 P 0.00 0.00 0.00 47.67 +2.67 27 0 147 0
29JUN27 390.00 P 0.00 0.00 0.00 54.47 +2.71 27 0 86 0
29JUN27 400.00 P 62.20 62.30 62.20 61.53 +2.87 27 20 156 -20
29JUN27 410.00 P 0.00 0.00 0.00 69.20 +3.68 28 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 76.86 +3.90 28 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 84.66 +3.02 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 92.77 +4.14 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 101.07 +4.29 28 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 109.51 +4.38 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 118.27 +4.65 29 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 126.82 +4.54 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 136.55 +5.39 29 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 144.74 +4.67 28 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 153.96 +4.77 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 163.37 +4.93 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 172.93 +5.07 28 0 55 0
TOTAL PUT 9,473 258,105 -3,901
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 -0.21 141 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.33 -0.22 128 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.83 -0.22 116 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.34 -0.21 119 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.82 -0.23 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.32 -0.23 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.82 -0.23 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.32 -0.23 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.82 -0.23 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 -0.22 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.17 -0.14 31 0 342 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 45 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 134 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 266 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 160 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 173 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 196 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 207 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 228 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 238 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.40 -0.19 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.90 -0.15 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.42 -0.13 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.88 -0.26 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.40 -0.29 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.93 -0.20 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.48 -0.19 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.05 -0.18 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.35 -0.14 32 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 0.76 -0.08 30 0 39 0
30JUL26 23.00 C 0.36 0.36 0.36 0.39 -0.06 30 2 118 0
30JUL26 24.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 187 0
30JUL26 25.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 114 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 0.00 32 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 34 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.47 -0.12 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.98 -0.12 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.51 -0.12 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.96 -0.26 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.50 -0.27 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.05 -0.20 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.63 -0.19 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.31 -0.11 31 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.60 -0.07 30 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.01 -0.10 28 0 49 0
28AUG26 23.00 C 0.62 0.62 0.62 0.62 -0.07 28 15 45 +15
28AUG26 24.00 C 0.00 0.00 0.00 0.35 -0.06 28 0 32 0
28AUG26 25.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 31 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 37 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 42 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 47 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.52 -0.11 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.04 -0.09 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.57 -0.09 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.98 -0.33 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.52 -0.32 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.08 -0.21 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.67 -0.19 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.35 -0.15 30 0 0 0
29SEP26 21.00 C 1.69 1.73 1.69 1.66 -0.16 29 45 296 +45
29SEP26 22.00 C 0.00 0.00 0.00 1.11 -0.08 29 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.71 -0.08 28 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.06 28 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 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 1 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 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.55 -0.21 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.09 -0.19 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.62 -0.22 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.04 -0.33 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.61 -0.31 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.21 -0.18 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.83 -0.17 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.48 -0.17 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.88 -0.14 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.40 -0.09 27 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.00 -0.08 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.72 -0.07 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 -0.05 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.36 -0.04 27 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 -0.03 27 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 28 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 29 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 5.62 -0.21 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.14 -0.21 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.68 -0.22 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.25 -0.21 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.73 -0.31 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.36 -0.20 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.02 -0.18 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.70 -0.18 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.15 -0.17 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.70 -0.15 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.36 -0.07 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.04 -0.07 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.78 -0.08 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 -0.07 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.44 -0.06 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.34 -0.03 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.02 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 -0.01 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 5.70 -0.20 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.26 -0.17 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.86 -0.16 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.47 -0.15 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.99 -0.24 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.74 -0.12 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.41 -0.11 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.09 -0.11 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.52 -0.09 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.05 -0.09 26 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.68 -0.08 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.37 -0.06 26 0 2 0
29JUN27 25.00 C 0.97 0.97 0.97 1.11 -0.04 26 10 10 +10
29JUN27 26.00 C 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.72 -0.03 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.57 -0.02 26 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
TOTAL CALL 72 4,413 +70
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 32 0 42 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 +0.05 30 28 430 -28
29JUN26 23.00 P 0.00 0.00 0.00 1.19 +0.20 34 28 58 -186
29JUN26 24.00 P 2.16 2.16 2.16 2.18 +0.22 0 10 476 -10
29JUN26 25.00 P 0.00 0.00 0.00 3.18 +0.22 0 0 33 0
29JUN26 26.00 P 0.00 0.00 0.00 4.18 +0.22 0 0 594 0
29JUN26 27.00 P 0.00 0.00 0.00 5.18 +0.13 0 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 6.18 +0.14 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.18 +0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.18 +0.14 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.18 +0.13 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.18 +0.17 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.18 +0.14 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.18 +0.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.18 +0.14 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.18 +0.14 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.18 +0.14 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.18 +0.15 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.18 +0.15 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 19.00 P 0.12 0.12 0.12 0.06 +0.01 31 15 15 +15
30JUL26 19.50 P 0.00 0.00 0.00 0.11 +0.03 31 0 79 0
30JUL26 20.00 P 0.27 0.27 0.27 0.19 +0.04 31 2 121 +2
30JUL26 21.00 P 0.00 0.00 0.00 0.46 +0.08 31 0 1,500 0
30JUL26 22.00 P 0.00 0.00 0.00 0.90 +0.11 31 0 167 0
30JUL26 23.00 P 1.48 1.48 1.48 1.53 +0.16 31 36 114 0
30JUL26 24.00 P 0.00 0.00 0.00 2.32 +0.19 31 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 3.22 +0.21 30 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 4.18 +0.21 0 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 5.18 +0.13 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 6.18 +0.14 0 0 43 0
30JUL26 29.00 P 0.00 0.00 0.00 7.18 +0.14 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.18 +0.14 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.18 +0.13 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.18 +0.17 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.18 +0.14 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.18 +0.21 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.18 +0.14 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.18 +0.14 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.18 +0.14 0 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 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 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.23 +0.04 29 0 34 0
28AUG26 20.00 P 0.00 0.00 0.00 0.33 +0.04 29 0 107 0
28AUG26 21.00 P 0.00 0.00 0.00 0.65 +0.07 29 0 30 0
28AUG26 22.00 P 0.00 0.00 0.00 1.10 +0.08 29 0 105 0
28AUG26 23.00 P 0.00 0.00 0.00 1.69 +0.11 28 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 2.45 +0.16 29 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 3.30 +0.19 29 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 4.21 +0.24 28 0 37 0
28AUG26 27.00 P 0.00 0.00 0.00 5.18 +0.13 0 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 6.18 +0.14 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.18 +0.14 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.18 +0.14 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.18 +0.13 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.18 +0.17 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.18 +0.14 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.18 +0.19 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.18 +0.14 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.18 +0.14 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.18 +0.14 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP26 18.00 P 0.28 0.28 0.28 0.19 +0.02 28 15 15 +15
29SEP26 18.50 P 0.36 0.37 0.36 0.28 +0.04 28 30 30 +30
29SEP26 19.00 P 0.47 0.47 0.47 0.39 +0.04 28 15 15 +15
29SEP26 19.50 P 0.00 0.00 0.00 0.54 +0.06 28 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.71 +0.07 28 0 84 0
29SEP26 21.00 P 0.00 0.00 0.00 1.14 +0.09 28 0 33 0
29SEP26 22.00 P 0.00 0.00 0.00 1.67 +0.10 27 0 75 0
29SEP26 23.00 P 0.00 0.00 0.00 2.33 +0.09 26 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 3.17 +0.17 28 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 4.02 +0.25 28 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 4.86 +0.11 22 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.82 +0.22 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.79 +0.22 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.77 +0.22 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.75 +0.22 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.74 +0.22 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.73 +0.17 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.72 +0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.71 +0.17 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.70 +0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.69 +0.19 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.68 +0.17 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.67 +0.17 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.66 +0.19 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 +0.05 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.70 +0.06 27 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 +0.07 27 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 +0.07 27 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.45 +0.09 26 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 2.06 +0.12 27 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 2.71 +0.14 27 0 107 0
30DEC26 24.00 P 0.00 0.00 0.00 3.44 +0.16 27 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 4.24 +0.30 27 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 4.94 +0.18 22 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 5.85 +0.21 20 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.80 +0.21 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.77 +0.22 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.75 +0.22 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.74 +0.22 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.73 +0.17 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.72 +0.17 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.71 +0.17 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.70 +0.18 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.69 +0.18 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.68 +0.17 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.67 +0.17 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.66 +0.19 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.89 +0.04 26 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 +0.04 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.26 +0.05 26 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.67 +0.07 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.26 +0.14 26 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 2.89 +0.09 26 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 3.60 +0.12 26 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.37 +0.26 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.04 +0.15 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.91 +0.18 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.84 +0.22 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.79 +0.18 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.76 +0.20 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.74 +0.20 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.73 +0.17 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.72 +0.17 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.71 +0.17 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.70 +0.18 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.69 +0.18 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.68 +0.17 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.67 +0.17 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.66 +0.18 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.43 +0.04 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 +0.05 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 +0.06 27 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.80 +0.07 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.97 +0.08 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.14 +0.08 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.35 +0.10 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.56 +0.11 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.05 +0.12 27 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 2.62 +0.14 27 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 3.24 +0.13 27 0 1 0
29JUN27 24.00 P 3.90 3.90 3.90 3.93 +0.13 27 10 11 +10
29JUN27 25.00 P 0.00 0.00 0.00 4.65 +0.12 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.43 +0.13 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.25 +0.14 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.11 +0.16 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.00 +0.17 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.92 +0.19 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.83 +0.18 24 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.77 +0.18 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.72 +0.17 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.71 +0.17 0 0 0 0
TOTAL PUT 189 6,596 -137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 147.70
26JUN26 112.50 C 0.00 0.00 0.00 35.20 -0.61 0 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 32.70 -0.61 0 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 30.20 -0.61 0 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 27.70 -0.61 0 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 25.20 -0.61 0 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 22.70 -0.61 0 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 20.20 -0.61 0 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 17.70 -0.61 0 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 15.20 -0.61 0 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 12.70 -0.62 0 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 10.20 -0.62 0 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 7.70 -0.64 0 1 0 -1
26JUN26 142.50 C 0.00 0.00 0.00 5.20 -0.68 0 0 0 0
26JUN26 145.00 C 2.55 3.30 2.55 2.70 -0.78 0 55 0 -155
26JUN26 147.50 C 2.00 2.00 0.33 0.20 -1.24 0 357 60 -1,166
26JUN26 150.00 C 0.45 0.45 0.05 0.00 -0.42 0 63 639 -6
26JUN26 152.50 C 0.07 0.07 0.07 0.00 -0.10 0 1 478 -1
26JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.02 0 1 54 0
26JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
26JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
26JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 87.71 -0.61 0 0 179 0
29JUN26 62.50 C 0.00 0.00 0.00 85.21 -0.61 0 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 82.72 -0.60 284 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 80.22 -0.60 269 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 77.72 -0.60 254 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 75.22 -0.60 239 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 72.72 -0.60 225 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 70.22 -0.60 211 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 67.72 -0.60 196 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 65.22 -0.61 180 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 62.72 -0.61 158 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 60.22 -0.61 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 57.72 -0.61 0 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 55.22 -0.61 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 52.72 -0.61 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 50.22 -0.61 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 47.72 -0.61 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 45.22 -0.61 0 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 43.77 +0.44 265 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 40.23 -0.60 116 0 0 0
29JUN26 110.00 C 38.80 38.80 38.80 37.73 -0.60 107 10 68 -10
29JUN26 112.50 C 0.00 0.00 0.00 35.23 -0.61 98 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 32.73 -0.61 90 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 30.23 -0.61 81 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 27.90 -0.44 122 0 1,846 0
29JUN26 122.50 C 0.00 0.00 0.00 25.23 -0.61 64 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 22.97 -0.37 108 0 7,012 0
29JUN26 127.50 C 20.11 20.20 20.11 20.51 -0.33 100 51 599 +9
29JUN26 130.00 C 18.00 18.00 18.00 17.98 -0.37 87 10 3,410 0
29JUN26 132.50 C 0.00 0.00 0.00 15.45 -0.41 74 0 1,918 0
29JUN26 135.00 C 0.00 0.00 0.00 12.74 -0.63 39 0 4,564 0
29JUN26 137.50 C 11.20 11.50 11.20 10.47 -0.43 54 12 1,254 -2
29JUN26 140.00 C 7.20 8.30 7.20 7.79 -0.60 32 7 2,551 +3
29JUN26 142.50 C 6.12 7.00 4.50 5.39 -0.58 29 160 2,552 +46
29JUN26 145.00 C 3.98 3.98 2.55 3.25 -0.56 28 162 2,942 -6
29JUN26 147.50 C 2.25 2.25 1.02 1.36 -0.57 23 106 2,920 -21
29JUN26 150.00 C 0.98 0.98 0.28 0.44 -0.39 23 1,264 3,007 -572
29JUN26 152.50 C 0.26 0.26 0.11 0.13 -0.16 25 264 2,163 +52
29JUN26 155.00 C 0.08 0.10 0.08 0.04 -0.05 27 22 2,251 -3
29JUN26 157.50 C 0.01 0.01 0.01 0.01 -0.02 29 138 4,438 +15
29JUN26 160.00 C 0.03 0.03 0.03 0.01 0.00 35 25 3,399 -25
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,576 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,441 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 132 0 660 0
03JUL26 117.50 C 0.00 0.00 0.00 30.28 -0.59 63 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 27.90 -0.48 76 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 25.27 -0.61 45 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 22.97 -0.42 68 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 20.51 -0.39 63 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 17.98 -0.44 55 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 15.45 -0.50 47 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 12.85 -0.65 34 0 1 0
03JUL26 137.50 C 0.00 0.00 0.00 10.47 -0.62 34 0 7 0
03JUL26 140.00 C 0.00 0.00 0.00 8.08 -0.67 30 0 1 0
03JUL26 142.50 C 0.00 0.00 0.00 5.88 -0.65 29 0 1 0
03JUL26 145.00 C 0.00 0.00 0.00 3.90 -0.54 27 0 30 0
03JUL26 147.50 C 2.25 2.42 2.25 2.34 -0.41 26 53 413 +2
03JUL26 150.00 C 1.56 1.87 1.09 1.27 -0.28 26 151 265 +115
03JUL26 152.50 C 0.93 0.97 0.47 0.62 -0.18 26 147 373 +89
03JUL26 155.00 C 0.14 0.28 0.14 0.27 -0.10 26 53 338 -31
03JUL26 157.50 C 0.20 0.20 0.12 0.11 -0.05 27 16 66 +16
03JUL26 160.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 64 0
03JUL26 162.50 C 0.09 0.10 0.09 0.02 0.00 29 250 250 +250
03JUL26 165.00 C 0.09 0.10 0.09 0.01 0.00 30 360 360 +360
03JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
03JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 77.88 -0.61 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 75.39 -0.61 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 72.82 -0.68 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 70.40 -0.61 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 67.91 -0.61 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 65.42 -0.60 58 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 62.88 -0.65 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 60.39 -0.48 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 57.94 -0.44 50 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 55.44 -0.61 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 52.95 -0.61 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 50.46 -0.60 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 47.94 -0.63 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 45.72 -0.38 62 0 525 0
30JUL26 105.00 C 0.00 0.00 0.00 43.77 +0.18 74 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 40.50 -0.41 39 0 0 0
30JUL26 110.00 C 38.30 38.30 37.26 38.28 -0.37 53 75 732 +40
30JUL26 112.50 C 0.00 0.00 0.00 35.86 -0.27 52 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 33.41 -0.24 50 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 30.32 -0.85 0 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 28.14 -0.57 34 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.70 -0.56 33 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.86 +0.02 43 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 20.92 -0.53 32 0 623 0
30JUL26 130.00 C 18.50 18.50 18.50 18.59 -0.51 31 5 330 -5
30JUL26 132.50 C 0.00 0.00 0.00 16.32 -0.48 30 0 158 0
30JUL26 135.00 C 0.00 0.00 0.00 14.13 -0.45 30 0 267 0
30JUL26 137.50 C 0.00 0.00 0.00 12.03 -0.43 29 0 597 0
30JUL26 140.00 C 11.00 11.00 11.00 10.05 -0.08 28 5 727 0
30JUL26 142.50 C 7.55 8.15 7.55 8.28 -0.27 28 5 970 -2
30JUL26 145.00 C 6.52 6.52 6.52 6.57 -0.28 27 30 996 +10
30JUL26 147.50 C 5.80 5.81 4.68 5.14 -0.21 26 201 1,184 +46
30JUL26 150.00 C 4.57 4.57 3.50 3.96 -0.14 26 25 1,502 +4
30JUL26 152.50 C 0.00 0.00 0.00 2.97 -0.10 26 0 1,020 0
30JUL26 155.00 C 2.06 2.08 2.05 2.16 -0.11 26 82 725 +16
30JUL26 157.50 C 1.88 1.88 1.36 1.53 -0.13 26 36 1,235 +35
30JUL26 160.00 C 1.08 1.14 1.00 1.05 -0.13 25 123 1,547 +90
30JUL26 162.50 C 0.72 0.82 0.72 0.70 -0.13 25 49 2,083 +26
30JUL26 165.00 C 0.50 0.60 0.50 0.45 -0.15 25 51 1,461 0
30JUL26 167.50 C 0.00 0.00 0.00 0.28 -0.13 25 0 2,963 0
30JUL26 170.00 C 0.30 0.32 0.30 0.17 -0.10 25 120 444 +90
30JUL26 172.50 C 0.21 0.21 0.19 0.10 -0.07 24 60 298 +60
30JUL26 175.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 830 0
30JUL26 177.50 C 0.00 0.00 0.00 0.03 -0.04 24 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 78.15 -0.42 87 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 75.65 -0.43 83 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 73.17 -0.42 80 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 70.68 -0.42 77 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 68.00 -0.61 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 65.51 -0.61 40 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 63.02 -0.61 41 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 60.75 -0.39 65 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 58.25 -0.40 61 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 55.78 -0.38 59 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 52.95 -0.72 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 50.46 -0.72 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 47.94 -0.75 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 45.86 -0.35 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 43.77 +0.04 55 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.50 -0.75 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 38.42 -0.37 42 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 36.01 -0.32 41 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.62 -0.03 40 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 31.24 +0.07 39 0 0 0
28AUG26 120.00 C 28.76 28.76 28.69 29.04 -0.03 39 60 588 0
28AUG26 122.50 C 0.00 0.00 0.00 26.10 -0.60 31 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.51 +0.12 38 0 60 0
28AUG26 127.50 C 21.75 21.75 21.75 22.20 +0.07 36 21 21 +21
28AUG26 130.00 C 0.00 0.00 0.00 19.36 -0.55 30 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 17.26 -0.53 30 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 15.26 -0.50 29 0 260 0
28AUG26 137.50 C 0.00 0.00 0.00 13.36 -0.46 29 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 11.56 -0.43 29 0 572 0
28AUG26 142.50 C 0.00 0.00 0.00 9.93 -0.45 28 0 330 0
28AUG26 145.00 C 8.40 8.48 8.40 8.52 -0.20 28 31 489 +30
28AUG26 147.50 C 7.21 7.22 6.87 7.18 -0.14 28 384 2,382 +255
28AUG26 150.00 C 6.46 6.46 5.43 6.04 -0.04 28 295 1,611 +68
28AUG26 152.50 C 4.75 4.75 4.68 4.92 -0.09 28 11 549 +11
28AUG26 155.00 C 4.50 4.50 4.50 4.00 -0.11 28 1 1,157 +1
28AUG26 157.50 C 3.16 3.16 3.16 3.26 -0.09 28 2 688 +2
28AUG26 160.00 C 2.40 2.63 2.40 2.63 -0.07 28 2 713 0
28AUG26 162.50 C 1.97 1.97 1.97 2.11 -0.04 28 18 867 0
28AUG26 165.00 C 0.00 0.00 0.00 1.64 -0.03 28 0 948 0
28AUG26 167.50 C 1.50 1.50 1.50 1.28 -0.03 27 3 325 0
28AUG26 170.00 C 1.08 1.12 1.08 0.99 -0.01 27 13 261 0
28AUG26 172.50 C 0.76 0.76 0.76 0.74 -0.01 27 30 148 +30
28AUG26 175.00 C 0.00 0.00 0.00 0.57 0.00 27 0 99 0
28AUG26 177.50 C 0.00 0.00 0.00 0.41 -0.02 27 0 10 0
28AUG26 180.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 51 0
28AUG26 182.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 6 0
28AUG26 185.00 C 0.00 0.00 0.00 0.16 0.00 27 0 87 0
28AUG26 187.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.08 0.00 27 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.06 0.00 27 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.04 0.00 27 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 78.15 -0.42 74 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.65 -0.43 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.17 -0.42 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.68 -0.42 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 68.00 -0.61 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.87 -0.25 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.02 -0.61 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 60.75 -0.39 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 58.25 -0.40 51 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 55.78 -0.38 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.06 -0.61 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 50.58 -0.60 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 48.25 -0.45 41 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 45.86 -0.35 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.77 +0.03 45 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 40.59 -0.68 0 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 38.42 -0.39 35 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 36.01 -0.32 34 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 33.62 -0.03 33 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 31.24 -0.04 32 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 29.35 -0.63 35 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 26.66 -0.16 31 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 25.05 +0.35 34 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 22.20 -0.30 29 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 20.65 -0.38 32 0 409 0
29SEP26 132.50 C 0.00 0.00 0.00 18.63 -0.31 31 0 706 0
29SEP26 135.00 C 15.90 16.50 15.90 16.70 -0.14 30 31 1,265 0
29SEP26 137.50 C 0.00 0.00 0.00 14.43 -0.27 28 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 12.74 -0.24 28 0 9,725 0
29SEP26 142.50 C 11.83 11.83 11.83 11.13 -0.27 27 10 1,314 +10
29SEP26 145.00 C 9.96 9.96 9.28 9.86 -0.04 28 62 10,321 +30
29SEP26 147.50 C 8.18 8.18 8.18 8.52 -0.07 27 1 923 0
29SEP26 150.00 C 6.74 6.74 6.74 7.29 -0.12 27 1 2,110 0
29SEP26 152.50 C 0.00 0.00 0.00 6.23 -0.09 27 0 373 0
29SEP26 155.00 C 5.64 5.64 5.03 5.25 -0.12 27 85 879 +30
29SEP26 157.50 C 0.00 0.00 0.00 4.43 -0.10 26 0 777 0
29SEP26 160.00 C 0.00 0.00 0.00 3.67 -0.11 26 0 885 0
29SEP26 162.50 C 3.36 3.36 3.36 3.04 -0.13 26 30 868 0
29SEP26 165.00 C 0.00 0.00 0.00 2.49 -0.12 26 0 8,394 0
29SEP26 167.50 C 0.00 0.00 0.00 2.00 -0.14 26 0 710 0
29SEP26 170.00 C 0.00 0.00 0.00 1.63 -0.13 26 0 215 0
29SEP26 172.50 C 0.00 0.00 0.00 1.28 -0.18 26 0 136 0
29SEP26 175.00 C 0.00 0.00 0.00 1.02 -0.18 25 0 278 0
29SEP26 177.50 C 0.00 0.00 0.00 0.80 -0.15 25 0 249 0
29SEP26 180.00 C 0.00 0.00 0.00 0.60 -0.14 25 0 136 0
29SEP26 182.50 C 0.73 0.73 0.73 0.46 -0.12 25 12 15 +12
29SEP26 185.00 C 0.00 0.00 0.00 0.35 -0.11 25 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.27 -0.08 25 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.20 -0.08 25 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.15 -0.06 24 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.11 -0.06 24 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 78.15 -0.42 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.65 -0.43 48 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 73.17 -0.42 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.68 -0.43 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.05 -0.61 34 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 65.87 -0.34 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.02 -0.75 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.75 -0.58 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.25 -0.66 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.78 -0.38 29 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.38 -0.29 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.03 -0.15 30 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 48.68 -0.02 31 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 46.31 -0.03 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 43.99 -0.08 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 41.66 -0.22 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 39.40 -0.20 30 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 37.17 -0.16 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 34.96 -0.15 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 32.96 -0.03 30 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 30.64 -0.06 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 28.55 -0.08 28 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 26.06 -0.45 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 24.65 -0.65 28 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 22.74 -0.63 27 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 20.98 -0.58 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 19.23 -0.55 27 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 17.60 -0.49 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 16.02 -0.45 27 0 755 0
30DEC26 142.50 C 0.00 0.00 0.00 14.53 -0.38 26 0 1,304 0
30DEC26 145.00 C 0.00 0.00 0.00 13.02 -0.24 26 0 685 0
30DEC26 147.50 C 0.00 0.00 0.00 11.71 -0.23 26 0 309 0
30DEC26 150.00 C 9.87 10.30 9.87 10.58 -0.11 26 3 2,005 +2
30DEC26 152.50 C 8.96 8.96 8.96 9.40 -0.18 26 2 266 +2
30DEC26 155.00 C 8.11 8.11 8.11 8.40 -0.15 25 1 201 0
30DEC26 157.50 C 7.18 7.18 7.18 7.47 -0.15 25 1 483 0
30DEC26 160.00 C 6.63 6.70 6.63 6.67 -0.10 25 3 2,352 0
30DEC26 162.50 C 0.00 0.00 0.00 5.89 -0.11 25 1 926 +1
30DEC26 165.00 C 5.00 5.00 5.00 5.21 -0.11 25 1 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.55 -0.09 25 0 190 0
30DEC26 170.00 C 4.07 4.07 4.07 3.91 -0.18 25 30 455 -30
30DEC26 172.50 C 0.00 0.00 0.00 3.40 -0.20 25 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 2.90 -0.23 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.49 -0.26 25 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 2.11 -0.33 24 0 70 0
30DEC26 182.50 C 0.00 0.00 0.00 1.73 -0.34 24 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.46 -0.33 24 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.21 -0.33 24 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.02 -0.28 24 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 0.83 -0.30 23 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 0.69 -0.27 23 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 0.56 -0.25 23 0 60 0
30DEC26 200.00 C 0.89 0.92 0.89 0.45 -0.24 23 60 64 0
30DEC26 205.00 C 0.74 0.76 0.74 0.29 -0.20 23 60 66 +30
30DEC26 210.00 C 0.62 0.65 0.62 0.18 -0.16 22 60 666 +60
30MAR27 70.00 C 0.00 0.00 0.00 78.24 -0.72 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 75.83 -0.69 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 73.17 -0.92 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.83 -0.28 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.45 -0.21 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 66.08 -0.13 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.72 -0.08 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.36 -0.07 28 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 59.02 -0.07 29 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 56.69 -0.07 29 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 54.36 -0.08 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.02 -0.13 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.75 -0.08 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 47.48 -0.07 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.22 -0.09 29 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 42.98 -0.10 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 40.81 -0.06 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 38.59 -0.11 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.47 -0.10 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 34.39 -0.07 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 32.37 -0.08 27 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 30.37 -0.06 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.67 +0.20 27 0 1,186 0
30MAR27 127.50 C 0.00 0.00 0.00 26.44 -0.23 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 25.35 -0.44 27 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 23.65 -0.43 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 22.08 -0.37 27 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 20.56 -0.36 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 19.05 -0.34 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 17.72 -0.28 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 15.89 -0.27 26 0 861 0
30MAR27 147.50 C 13.69 13.69 13.69 14.65 -0.21 26 1 184 0
30MAR27 150.00 C 0.00 0.00 0.00 13.54 -0.20 26 0 473 0
30MAR27 152.50 C 0.00 0.00 0.00 12.47 -0.15 26 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 11.47 -0.15 26 0 110 0
30MAR27 157.50 C 0.00 0.00 0.00 10.58 -0.20 26 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 9.69 -0.25 26 0 108 0
30MAR27 162.50 C 0.00 0.00 0.00 8.87 -0.25 26 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 8.15 -0.30 26 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 7.43 -0.35 26 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 6.76 -0.36 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.20 -0.38 26 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 5.64 -0.43 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.08 -0.47 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.65 -0.44 26 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 4.23 -0.48 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 3.80 -0.52 26 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 3.55 -0.51 27 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.23 -0.51 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.90 -0.55 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.51 -0.66 26 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.29 -0.60 26 0 100 0
30MAR27 200.00 C 0.00 0.00 0.00 2.13 -0.52 26 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 1.70 -0.56 26 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 1.38 -0.49 26 0 252 0
29JUN27 105.00 C 0.00 0.00 0.00 46.07 -0.02 26 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 43.23 -0.15 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.10 -0.13 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 38.98 -0.14 23 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 36.92 -0.09 23 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 35.24 +0.25 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.12 +0.09 24 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 31.32 +0.11 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.54 +0.09 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 27.90 +0.14 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.08 +0.91 26 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.43 +0.10 26 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 23.20 -0.63 25 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 22.40 +0.03 26 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 20.94 +0.03 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 19.09 +0.04 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.73 -0.09 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 16.49 -0.11 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 15.39 -0.17 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 14.28 -0.24 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 13.32 -0.19 25 0 25 0
29JUN27 157.50 C 0.00 0.00 0.00 12.53 -0.12 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 11.73 -0.09 25 0 77 0
29JUN27 162.50 C 0.00 0.00 0.00 10.95 -0.04 26 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.26 +0.03 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.64 +0.07 26 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 9.02 +0.10 26 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 8.41 +0.15 26 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.90 +0.19 26 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 7.43 +0.22 27 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 6.97 +0.26 27 0 0 0
TOTAL CALL 5,932 169,862 -67
26JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26JUN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
26JUN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
26JUN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
26JUN26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
26JUN26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
26JUN26 140.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 450 0
26JUN26 142.50 P 0.05 0.05 0.05 0.00 -0.08 0 8 301 0
26JUN26 145.00 P 0.18 0.18 0.04 0.00 -0.21 0 82 470 +1
26JUN26 147.50 P 0.28 1.00 0.17 0.00 -0.66 0 373 1,088 -318
26JUN26 150.00 P 1.15 1.27 1.15 2.30 +0.18 0 40 0 -93
26JUN26 152.50 P 0.00 0.00 0.00 4.80 +0.49 0 0 0 -17
26JUN26 155.00 P 0.00 0.00 0.00 7.30 +0.59 0 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 9.80 +0.60 0 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 12.30 +0.60 0 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 14.80 +0.60 0 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 17.30 +0.60 0 0 0 0
26JUN26 167.50 P 0.00 0.00 0.00 19.80 +0.60 0 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 22.30 +0.60 0 0 0 0
26JUN26 172.50 P 0.00 0.00 0.00 24.80 -0.13 0 0 0 0
26JUN26 175.00 P 0.00 0.00 0.00 27.30 -0.20 0 0 0 0
26JUN26 177.50 P 0.00 0.00 0.00 29.80 -0.28 0 0 0 0
26JUN26 180.00 P 0.00 0.00 0.00 32.30 -0.30 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 332 0 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 317 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 303 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 290 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 277 0 1,347 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 264 0 606 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 252 0 710 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 241 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 230 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 219 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 208 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 198 0 7,798 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 188 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 178 0 1,808 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 169 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 159 0 1,286 0
29JUN26 100.00 P 0.01 0.01 0.01 0.01 0.00 151 5 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3,634 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 133 0 836 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5,679 0
29JUN26 112.50 P 0.04 0.04 0.04 0.01 0.00 108 5 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5,052 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2,875 0
29JUN26 120.00 P 0.01 0.01 0.01 0.01 0.00 84 18 3,496 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,337 0
29JUN26 125.00 P 0.02 0.02 0.02 0.01 0.00 69 5 9,218 -5
29JUN26 127.50 P 0.01 0.01 0.01 0.01 0.00 62 32 3,460 +32
29JUN26 130.00 P 0.01 0.06 0.01 0.01 0.00 54 47 3,395 +15
29JUN26 132.50 P 0.02 0.02 0.02 0.01 -0.01 47 1 3,526 0
29JUN26 135.00 P 0.04 0.04 0.02 0.02 -0.01 43 53 4,936 +50
29JUN26 137.50 P 0.06 0.06 0.06 0.03 -0.03 37 24 3,551 0
29JUN26 140.00 P 0.10 0.13 0.10 0.07 -0.05 33 163 3,074 +69
29JUN26 142.50 P 0.16 0.22 0.16 0.15 -0.08 29 26 2,709 +11
29JUN26 145.00 P 0.26 0.60 0.26 0.41 -0.09 25 174 2,344 -29
29JUN26 147.50 P 0.70 1.54 0.70 1.06 -0.09 21 729 2,185 +399
29JUN26 150.00 P 1.83 3.57 1.83 2.65 +0.18 21 2,114 1,690 +797
29JUN26 152.50 P 4.60 4.60 4.60 4.90 +0.43 25 30 161 0
29JUN26 155.00 P 0.00 0.00 0.00 7.31 +0.55 25 0 624 -50
29JUN26 157.50 P 0.00 0.00 0.00 9.80 +0.60 0 0 21 -35
29JUN26 160.00 P 0.00 0.00 0.00 12.30 +0.60 0 0 738 0
29JUN26 162.50 P 0.00 0.00 0.00 14.80 +0.60 0 0 106 0
29JUN26 165.00 P 0.00 0.00 0.00 17.30 +0.60 0 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 19.80 +0.60 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 22.30 +0.60 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 25.17 +0.24 109 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 27.56 +0.06 109 0 29 0
29JUN26 177.50 P 0.00 0.00 0.00 30.15 +0.07 123 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 32.75 +0.15 137 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 35.19 +0.41 140 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 37.80 +0.52 155 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 40.11 +0.33 148 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 42.69 +0.41 160 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 45.15 +0.37 164 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 47.79 +0.51 181 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 50.07 +0.03 169 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 52.63 +0.35 181 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 57.71 +0.44 201 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 62.72 +0.46 213 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 11 0
03JUL26 130.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 5 0
03JUL26 132.50 P 0.10 0.10 0.10 0.04 -0.03 36 5 58 +5
03JUL26 135.00 P 0.15 0.15 0.15 0.08 -0.04 34 10 82 +10
03JUL26 137.50 P 0.25 0.26 0.24 0.16 -0.05 33 19 26 +15
03JUL26 140.00 P 0.45 0.51 0.37 0.32 -0.05 31 29 49 +12
03JUL26 142.50 P 0.69 0.84 0.57 0.59 -0.05 29 52 319 +30
03JUL26 145.00 P 0.96 1.28 0.96 1.10 +0.01 27 45 147 +39
03JUL26 147.50 P 2.51 2.51 1.86 1.94 +0.04 25 17 347 +7
03JUL26 150.00 P 4.10 4.10 4.10 3.36 +0.13 24 10 64 0
03JUL26 152.50 P 0.00 0.00 0.00 5.33 +0.37 26 0 30 0
03JUL26 155.00 P 0.00 0.00 0.00 7.50 +0.49 26 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 9.86 +0.56 27 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 12.31 +0.60 27 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 14.80 +0.60 0 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 17.30 +0.60 0 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 19.80 +0.60 0 0 0 0
03JUL26 170.00 P 0.00 0.00 0.00 22.30 +0.60 0 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 25.17 +0.24 72 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 27.56 +0.06 73 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 30.19 +0.11 83 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 32.75 +0.14 91 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 795 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 3,644 0
30JUL26 112.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 5,242 0
30JUL26 117.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 859 0
30JUL26 120.00 P 0.30 0.30 0.30 0.13 +0.04 34 10 886 -10
30JUL26 122.50 P 0.36 0.36 0.36 0.18 +0.04 33 6 809 0
30JUL26 125.00 P 0.37 0.48 0.37 0.27 +0.06 33 42 3,879 +32
30JUL26 127.50 P 0.00 0.00 0.00 0.40 +0.09 32 0 2,030 0
30JUL26 130.00 P 0.76 0.76 0.64 0.57 +0.12 31 91 3,075 +41
30JUL26 132.50 P 0.74 1.00 0.74 0.80 +0.14 31 204 2,493 +107
30JUL26 135.00 P 1.30 1.32 1.09 1.10 +0.15 30 141 2,266 +22
30JUL26 137.50 P 1.20 1.70 1.20 1.49 +0.16 29 161 2,087 +52
30JUL26 140.00 P 1.63 2.22 1.63 1.97 +0.14 28 77 1,342 -30
30JUL26 142.50 P 2.10 2.98 2.10 2.56 +0.13 27 88 1,371 +64
30JUL26 145.00 P 2.84 3.86 2.84 3.37 +0.18 26 100 1,157 -21
30JUL26 147.50 P 3.77 4.90 3.77 4.39 +0.22 25 116 1,397 +9
30JUL26 150.00 P 4.84 6.40 4.84 5.66 +0.20 25 56 1,292 +10
30JUL26 152.50 P 0.00 0.00 0.00 7.22 +0.27 25 0 1,225 0
30JUL26 155.00 P 8.50 8.71 8.50 9.07 +0.35 26 330 669 0
30JUL26 157.50 P 0.00 0.00 0.00 10.95 +0.06 25 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 13.01 +0.03 25 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 15.20 +0.45 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 17.49 +0.48 25 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 19.87 +0.52 25 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 22.31 +0.55 24 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 25.17 +0.23 35 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 27.71 +0.21 38 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 30.21 +0.13 41 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 32.75 +0.14 44 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 35.19 +0.10 45 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 37.80 +0.21 49 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 40.21 +0.12 50 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 42.69 +0.10 52 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 45.15 +0.06 53 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 47.79 +0.19 58 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 50.07 +0.02 55 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 52.63 +0.02 59 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 57.71 +0.10 64 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 62.72 +0.25 68 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 0.00 35 0 914 0
28AUG26 102.50 P 0.00 0.00 0.00 0.03 0.00 34 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 0.00 33 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 711 0
28AUG26 110.00 P 0.40 0.40 0.40 0.10 -0.01 33 20 848 +20
28AUG26 112.50 P 0.00 0.00 0.00 0.15 0.00 32 0 132 0
28AUG26 115.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 309 0
28AUG26 117.50 P 0.58 0.58 0.58 0.31 -0.01 32 10 847 0
28AUG26 120.00 P 0.86 0.86 0.82 0.44 0.00 31 20 1,325 +20
28AUG26 122.50 P 0.96 0.96 0.96 0.61 +0.01 31 10 1,065 0
28AUG26 125.00 P 0.00 0.00 0.00 0.84 +0.02 31 0 1,818 0
28AUG26 127.50 P 1.49 1.53 1.49 1.14 +0.05 31 5 924 0
28AUG26 130.00 P 0.00 0.00 0.00 1.49 +0.08 30 0 972 0
28AUG26 132.50 P 2.05 2.32 2.05 1.93 +0.09 30 34 1,452 +1
28AUG26 135.00 P 2.51 2.78 2.51 2.49 +0.13 30 61 1,537 +60
28AUG26 137.50 P 3.10 3.35 3.10 3.09 +0.16 29 34 984 +28
28AUG26 140.00 P 3.83 4.00 3.83 3.78 +0.20 29 2 1,226 +2
28AUG26 142.50 P 4.93 4.93 4.93 4.63 +0.21 28 2 961 0
28AUG26 145.00 P 4.94 5.76 4.94 5.59 +0.29 27 188 858 +127
28AUG26 147.50 P 6.66 6.80 6.66 6.71 +0.30 27 262 501 +232
28AUG26 150.00 P 7.46 8.02 7.46 8.03 +0.33 27 130 370 +130
28AUG26 152.50 P 8.75 9.31 8.75 9.50 +0.31 27 110 339 +110
28AUG26 155.00 P 0.00 0.00 0.00 11.37 +0.53 28 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 13.10 +0.53 27 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 15.00 +0.56 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 16.98 +0.58 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 19.03 +0.59 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 21.18 +0.59 27 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 23.40 +0.60 27 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 25.66 -0.09 27 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 27.99 -0.10 27 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 30.30 -0.18 26 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 32.75 -0.12 27 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 35.19 -0.05 28 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 37.80 +0.07 31 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 40.21 +0.03 31 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 43.04 +0.40 38 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 45.15 +0.05 33 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 47.79 +0.19 38 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 50.34 +0.29 40 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 52.63 +0.02 37 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 57.71 +0.10 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 62.72 +0.25 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 829 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,560 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 700 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 564 0
29SEP26 95.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 548 0
29SEP26 100.00 P 0.48 0.48 0.48 0.07 +0.04 33 10 730 -10
29SEP26 102.50 P 0.00 0.00 0.00 0.10 +0.05 32 0 1,938 0
29SEP26 105.00 P 0.55 0.55 0.55 0.14 +0.06 32 3 3,265 -3
29SEP26 107.50 P 0.00 0.00 0.00 0.20 +0.08 32 0 735 0
29SEP26 110.00 P 0.00 0.00 0.00 0.27 +0.09 31 0 4,934 0
29SEP26 112.50 P 0.00 0.00 0.00 0.38 +0.13 31 0 3,804 0
29SEP26 115.00 P 0.00 0.00 0.00 0.50 +0.14 31 0 2,519 0
29SEP26 117.50 P 1.01 1.01 1.01 0.65 +0.15 30 1 1,878 +1
29SEP26 120.00 P 1.35 1.35 1.31 0.89 +0.23 30 3 1,492 0
29SEP26 122.50 P 0.00 0.00 0.00 1.14 +0.24 30 0 5,014 0
29SEP26 125.00 P 1.76 1.76 1.76 1.45 +0.26 30 200 4,413 0
29SEP26 127.50 P 0.00 0.00 0.00 1.84 +0.32 29 0 976 0
29SEP26 130.00 P 2.25 2.50 2.25 2.27 +0.30 29 6 1,299 +5
29SEP26 132.50 P 2.93 2.93 2.93 2.83 +0.34 29 1 1,712 -1
29SEP26 135.00 P 0.00 0.00 0.00 3.44 +0.36 29 0 1,371 0
29SEP26 137.50 P 0.00 0.00 0.00 4.06 +0.24 28 0 1,522 0
29SEP26 140.00 P 4.99 5.25 4.99 4.79 +0.19 27 27 7,373 0
29SEP26 142.50 P 5.81 5.84 5.75 5.64 +0.22 27 18 852 0
29SEP26 145.00 P 6.03 6.90 6.03 6.64 +0.23 26 65 835 +40
29SEP26 147.50 P 7.89 7.89 7.89 7.80 +0.29 26 30 242 +28
29SEP26 150.00 P 0.00 0.00 0.00 9.06 +0.20 26 0 120 0
29SEP26 152.50 P 0.00 0.00 0.00 10.53 +0.33 26 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 12.25 0.00 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 13.96 +0.37 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 15.74 +0.40 26 0 59 0
29SEP26 162.50 P 0.00 0.00 0.00 17.63 +0.39 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 19.62 +0.42 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 21.66 +0.41 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 23.81 +0.44 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 26.39 +0.33 28 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 28.64 +0.25 28 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 30.86 +0.15 28 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 33.33 +0.36 29 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 35.63 +0.20 29 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 38.03 +0.19 29 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 40.43 +0.18 30 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 43.04 +0.35 32 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 45.41 +0.22 32 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 47.88 +0.28 33 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 50.34 +0.28 34 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 52.76 +0.15 34 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 57.71 +0.10 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.72 +0.23 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 833 0
30DEC26 82.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.08 -0.04 31 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.11 -0.05 31 13 393 +13
30DEC26 92.50 P 0.00 0.00 0.00 0.15 -0.05 31 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.20 -0.07 30 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.27 -0.07 30 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.35 -0.09 30 0 2,874 0
30DEC26 102.50 P 0.00 0.00 0.00 0.45 -0.09 30 0 262 0
30DEC26 105.00 P 0.00 0.00 0.00 0.58 -0.11 30 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 0.74 -0.10 29 0 325 0
30DEC26 110.00 P 1.82 1.82 1.82 0.92 -0.12 29 1 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 1.15 -0.15 29 0 2,703 0
30DEC26 115.00 P 2.30 2.30 2.30 1.45 -0.12 29 2 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.77 -0.11 29 0 3,239 0
30DEC26 120.00 P 0.00 0.00 0.00 2.13 -0.10 29 0 1,837 0
30DEC26 122.50 P 0.00 0.00 0.00 2.57 -0.09 28 0 1,304 0
30DEC26 125.00 P 0.00 0.00 0.00 3.03 -0.06 28 13 3,583 +13
30DEC26 127.50 P 0.00 0.00 0.00 3.61 -0.04 28 0 782 0
30DEC26 130.00 P 4.54 4.60 4.54 4.19 -0.02 28 2 1,864 +1
30DEC26 132.50 P 0.00 0.00 0.00 4.92 +0.03 28 0 278 0
30DEC26 135.00 P 0.00 0.00 0.00 5.67 +0.06 28 0 1,141 0
30DEC26 137.50 P 6.65 6.65 6.65 6.46 +0.09 27 1 347 -1
30DEC26 140.00 P 7.50 7.50 7.50 7.29 +0.08 27 1 869 +1
30DEC26 142.50 P 0.00 0.00 0.00 8.32 +0.24 27 0 589 0
30DEC26 145.00 P 0.00 0.00 0.00 9.39 +0.23 26 0 284 0
30DEC26 147.50 P 10.89 10.89 10.89 10.57 +0.25 26 5 268 +5
30DEC26 150.00 P 0.00 0.00 0.00 11.79 +0.29 26 0 1,723 0
30DEC26 152.50 P 13.43 13.50 13.43 13.17 +0.26 26 3 187 +1
30DEC26 155.00 P 0.00 0.00 0.00 14.74 +0.34 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 16.16 +0.33 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 17.83 +0.34 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 19.54 +0.30 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 21.35 +0.33 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 23.24 +0.30 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 25.81 +0.93 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 27.84 +0.34 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.86 +0.25 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 31.94 +0.18 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 34.25 +0.26 27 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 36.23 +0.08 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.73 +0.32 27 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 40.87 +0.13 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 43.30 +0.38 27 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.66 +0.36 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 48.05 +0.37 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 50.35 +0.08 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.87 +0.16 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 57.71 +0.10 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.72 +0.23 30 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 0.02 0.00 29 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 0.05 0.00 30 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 0.00 29 0 264 0
30MAR27 82.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 0.18 0.00 29 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.25 0.00 29 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.32 0.00 29 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.43 0.00 29 0 340 0
30MAR27 97.50 P 1.85 1.85 1.85 0.54 0.00 29 5 171 -5
30MAR27 100.00 P 1.92 1.92 1.92 0.70 -0.02 28 1 249 +1
30MAR27 102.50 P 0.00 0.00 0.00 0.89 +0.03 29 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.12 +0.04 29 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.37 +0.06 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.67 +0.03 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 2.02 +0.10 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 2.39 +0.13 28 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 2.86 +0.07 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 3.34 +0.08 28 0 1,167 0
30MAR27 122.50 P 0.00 0.00 0.00 3.93 +0.12 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.55 +0.13 28 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 5.22 +0.17 28 0 416 0
30MAR27 130.00 P 6.75 6.75 6.75 6.01 +0.18 28 5 846 0
30MAR27 132.50 P 0.00 0.00 0.00 6.80 +0.19 28 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 7.73 +0.25 28 0 168 0
30MAR27 137.50 P 0.00 0.00 0.00 8.70 +0.26 28 0 101 0
30MAR27 140.00 P 0.00 0.00 0.00 9.70 +0.29 28 0 156 0
30MAR27 142.50 P 0.00 0.00 0.00 10.87 +0.34 28 0 326 0
30MAR27 145.00 P 12.86 12.86 12.86 12.05 +0.35 28 1 131 +1
30MAR27 147.50 P 0.00 0.00 0.00 13.30 +0.41 28 0 140 0
30MAR27 150.00 P 0.00 0.00 0.00 14.68 +0.43 28 0 91 0
30MAR27 152.50 P 0.00 0.00 0.00 16.11 +0.49 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.62 +0.47 28 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 18.69 +0.42 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 20.88 +0.97 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 22.61 +0.37 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 24.43 +0.33 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 26.26 +0.28 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.17 +0.29 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 30.16 +0.25 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.18 +0.22 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.23 +0.20 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 36.38 +0.21 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 38.55 +0.19 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 40.74 +0.17 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 43.00 +0.20 30 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 45.30 +0.21 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 47.61 +0.19 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 49.95 +0.20 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.27 +0.18 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 54.53 +0.16 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.16 +0.16 33 0 30 0
30MAR27 210.00 P 61.99 63.83 61.96 62.99 +0.04 29 215 1,626 +60
29JUN27 105.00 P 3.20 3.20 3.20 1.53 +0.45 27 2 156 +2
29JUN27 107.50 P 0.00 0.00 0.00 1.80 +0.49 27 0 13 0
29JUN27 110.00 P 0.00 0.00 0.00 2.20 +0.56 27 0 11 0
29JUN27 112.50 P 0.00 0.00 0.00 2.59 +0.64 27 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 3.06 +0.72 27 0 62 0
29JUN27 117.50 P 0.00 0.00 0.00 3.53 +0.69 27 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 4.11 +0.85 27 0 104 0
29JUN27 122.50 P 0.00 0.00 0.00 4.72 +0.75 27 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 5.36 +0.74 27 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 6.14 +0.79 27 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 6.92 +0.74 27 0 179 0
29JUN27 132.50 P 0.00 0.00 0.00 7.76 +0.74 27 0 22 0
29JUN27 135.00 P 0.00 0.00 0.00 8.72 +0.72 27 0 17 0
29JUN27 137.50 P 0.00 0.00 0.00 9.70 +0.67 27 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 10.74 +0.66 27 0 236 0
29JUN27 142.50 P 0.00 0.00 0.00 11.91 +0.61 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 13.09 +0.55 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 14.33 +0.52 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.70 +0.45 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 17.09 +0.39 26 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 18.65 +0.44 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.37 +0.51 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 22.10 +0.55 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 23.85 +0.60 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 25.71 +0.66 28 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 27.63 +0.70 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 29.56 +0.74 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 31.52 +0.78 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.58 +0.81 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 35.68 +0.85 29 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 37.79 +0.88 30 0 0 0
TOTAL PUT 7,060 272,935 +2,103
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$ 6.66
29JUN26 4.70 C 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.87 -0.04 184 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.77 -0.04 174 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.67 -0.04 164 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.42 -0.04 139 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29JUN26 6.75 C 0.01 0.01 0.01 0.03 +0.01 26 138 450 +48
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 487 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 125 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 190 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.68 -0.05 18 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.45 -0.04 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
30JUL26 6.75 C 0.09 0.09 0.09 0.11 +0.01 17 150 842 +150
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 342 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 17 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 20 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 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.94 -0.05 16 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.70 -0.05 16 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.30 -0.02 17 0 0 0
28AUG26 6.75 C 0.18 0.18 0.15 0.17 -0.01 17 60 137 +60
28AUG26 7.00 C 0.07 0.07 0.07 0.09 0.00 18 61 422 +60
28AUG26 7.25 C 0.04 0.04 0.04 0.05 0.00 19 30 180 +30
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 19 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.94 -0.05 9 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 -0.04 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.03 17 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.03 15 0 11 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 -0.02 16 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 17 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 4.80 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.19 -0.05 15 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 -0.04 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 -0.05 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 -0.04 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.02 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.01 17 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.02 16 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.01 16 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 659 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 16 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 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 21 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 24 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 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.45 -0.04 19 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.22 -0.05 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 -0.03 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.03 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.64 -0.03 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 -0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 0.00 18 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 0.00 18 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 0.00 18 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 0.00 18 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 19 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 19 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 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.91 -0.05 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.82 -0.05 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.72 -0.05 20 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.50 -0.04 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.28 -0.04 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.07 -0.03 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.89 -0.03 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.71 -0.04 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 -0.01 17 0 6 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 -0.01 17 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 -0.01 17 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 0.00 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 0.00 17 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 0.00 18 0 60 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 0.00 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 +0.01 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
TOTAL CALL 439 12,398 +348
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 81 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 133 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,346 0
29JUN26 6.75 P 0.08 0.13 0.08 0.12 +0.06 27 153 1,966 -110
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.06 41 0 670 0
29JUN26 7.25 P 0.00 0.00 0.00 0.61 +0.07 72 0 189 0
29JUN26 7.50 P 0.00 0.00 0.00 0.86 +0.07 93 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.11 +0.07 111 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.36 +0.06 129 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.61 +0.05 145 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.86 +0.05 160 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.11 +0.05 175 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.36 +0.05 189 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.61 +0.05 203 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.86 +0.05 216 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.11 +0.05 229 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.36 +0.05 240 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 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 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 18 0 450 0
30JUL26 6.50 P 0.04 0.08 0.04 0.07 +0.03 17 356 1,419 +230
30JUL26 6.75 P 0.15 0.18 0.14 0.17 +0.03 15 110 1,818 0
30JUL26 7.00 P 0.00 0.00 0.00 0.35 +0.03 14 0 308 0
30JUL26 7.25 P 0.00 0.00 0.00 0.61 +0.07 23 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.86 +0.07 30 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.12 +0.08 39 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.37 +0.06 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.62 +0.06 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.87 +0.06 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.12 +0.06 60 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.37 +0.06 64 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.62 +0.06 69 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.87 +0.06 73 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.12 +0.06 78 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 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 6.25 P 0.06 0.06 0.06 0.06 +0.02 19 20 170 +20
28AUG26 6.50 P 0.12 0.14 0.12 0.13 +0.03 19 338 1,298 +331
28AUG26 6.75 P 0.25 0.26 0.25 0.25 +0.04 19 180 955 +130
28AUG26 7.00 P 0.00 0.00 0.00 0.39 +0.02 16 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.63 +0.05 21 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.87 +0.08 25 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.12 +0.08 30 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.38 +0.05 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.63 +0.04 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.88 +0.06 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.12 +0.05 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.37 +0.04 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.62 +0.04 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.87 +0.04 56 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.12 +0.05 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 15 0 250 0
29SEP26 6.25 P 0.10 0.10 0.10 0.08 +0.01 15 10 498 +10
29SEP26 6.50 P 0.00 0.00 0.00 0.16 0.00 14 0 394 0
29SEP26 6.75 P 0.36 0.36 0.36 0.29 +0.01 14 2 847 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 +0.03 16 0 194 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 +0.03 14 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 +0.08 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.44 +0.05 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.69 +0.05 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 +0.06 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 +0.05 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 +0.05 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.68 +0.05 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 +0.05 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.18 +0.05 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.43 +0.06 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 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 16 0 10 0
30DEC26 6.00 P 0.08 0.08 0.08 0.09 +0.01 17 10 446 +10
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 16 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.03 16 0 343 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 0.00 15 0 1,037 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 +0.05 16 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 +0.04 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 +0.06 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 +0.06 18 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.44 +0.05 19 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 +0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.94 +0.06 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 +0.05 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 +0.05 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 +0.05 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.93 +0.05 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.18 +0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.43 +0.06 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.02 18 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 +0.03 18 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 +0.03 18 0 81 0
30MAR27 6.50 P 0.30 0.30 0.30 0.34 +0.04 18 113 197 +36
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.04 18 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 +0.05 17 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 +0.05 18 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 +0.03 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.21 +0.04 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 +0.05 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 +0.05 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.94 +0.05 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.18 +0.05 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 +0.05 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 +0.05 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.93 +0.05 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.18 +0.05 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.43 +0.06 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 +0.02 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 +0.03 18 0 191 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 +0.04 18 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.52 +0.04 18 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.68 +0.05 18 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 +0.05 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.03 +0.05 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.27 +0.05 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.50 +0.05 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.73 +0.06 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.96 +0.06 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.19 +0.06 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.43 +0.05 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.68 +0.05 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.93 +0.05 25 0 0 0
TOTAL PUT 1,292 20,433 +657
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$ 25.16
29JUN26 17.50 C 0.00 0.00 0.00 7.66 -0.67 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.16 -0.67 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.66 -0.67 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.16 -0.67 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.66 -0.67 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.16 -0.67 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.16 -0.67 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.17 -0.66 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.17 -0.66 44 0 15 0
29JUN26 24.00 C 1.15 1.15 1.15 1.20 -0.64 38 28 45 +15
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.58 22 0 98 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.20 21 0 221 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 149 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 171 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 181 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 191 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 200 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 209 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 235 0 65 0
30JUL26 18.00 C 0.00 0.00 0.00 7.17 -0.69 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.67 -0.70 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.17 -0.66 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.72 -0.61 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.22 -0.69 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.23 -0.65 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.28 -0.63 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.39 -0.58 29 0 0 0
30JUL26 24.00 C 1.65 1.65 1.65 1.68 -0.48 31 7 172 +7
30JUL26 25.00 C 1.13 1.13 1.13 1.05 -0.37 30 15 121 +15
30JUL26 26.00 C 0.00 0.00 0.00 0.60 -0.27 30 0 95 0
30JUL26 27.00 C 0.33 0.33 0.33 0.32 -0.16 30 2 94 -2
30JUL26 28.00 C 0.13 0.13 0.13 0.15 -0.09 29 10 64 0
30JUL26 29.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 102 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 95 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.23 -0.70 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.81 -0.59 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.32 -0.58 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.84 -0.58 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.35 -0.63 36 0 8 0
28AUG26 21.00 C 0.00 0.00 0.00 4.33 -0.63 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.44 -0.60 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.62 -0.55 28 0 0 0
28AUG26 24.00 C 2.08 2.08 2.08 1.97 -0.46 30 15 28 -15
28AUG26 25.00 C 1.44 1.44 1.44 1.38 -0.37 29 15 30 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.92 -0.29 29 0 52 0
28AUG26 27.00 C 0.00 0.00 0.00 0.59 -0.22 29 0 45 0
28AUG26 28.00 C 0.00 0.00 0.00 0.36 -0.16 29 0 75 0
28AUG26 29.00 C 0.00 0.00 0.00 0.21 -0.11 29 0 118 0
28AUG26 30.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 88 0
28AUG26 31.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 7.32 -0.61 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.81 -0.60 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.34 -0.61 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.86 -0.57 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.35 -0.66 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.36 -0.69 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.48 -0.59 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.70 -0.53 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.07 -0.45 29 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 1.50 -0.37 29 0 0 0
29SEP26 26.00 C 1.03 1.03 1.03 1.04 -0.31 28 15 24 +15
29SEP26 27.00 C 0.00 0.00 0.00 0.70 -0.25 28 0 65 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 -0.19 28 0 34 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.12 28 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 -0.09 28 0 720 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 7.32 -0.61 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.84 -0.57 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.35 -0.60 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.89 -0.58 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.38 -0.63 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.49 -0.60 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.69 -0.53 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.99 -0.48 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.39 -0.41 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.88 -0.35 26 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.49 -0.26 26 0 55 0
30DEC26 27.00 C 1.15 1.15 1.15 1.15 -0.24 26 1 19 0
30DEC26 28.00 C 0.00 0.00 0.00 0.87 -0.19 26 0 160 0
30DEC26 29.00 C 0.00 0.00 0.00 0.65 -0.15 26 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 -0.12 26 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 -0.09 26 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.06 26 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.04 26 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.03 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 -0.02 26 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.01 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 -0.01 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.32 -0.63 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.87 -0.59 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.43 -0.57 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.00 -0.55 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.58 -0.51 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.83 -0.44 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.01 -0.50 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.37 -0.46 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.81 -0.41 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.31 -0.37 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.94 -0.27 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.51 -0.35 25 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.26 -0.20 26 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.00 -0.17 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.79 -0.16 26 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.61 -0.14 26 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.48 -0.11 26 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.37 -0.09 26 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.08 26 0 2,504 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 -0.06 26 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 -0.03 26 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 -0.02 26 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
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 -0.01 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.51 -0.55 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.07 -0.54 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.64 -0.54 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.23 -0.52 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.82 -0.51 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.06 -0.48 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.42 -0.38 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.81 -0.44 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.23 -0.34 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.74 -0.31 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.28 -0.32 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.93 -0.27 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.62 -0.22 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.34 -0.21 26 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.12 -0.17 26 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.92 -0.15 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.76 -0.13 26 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.66 -0.06 26 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.53 -0.11 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.44 -0.08 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 15 0
TOTAL CALL 108 12,491 +50
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 158 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29JUN26 24.00 P 0.01 0.01 0.01 0.01 0.00 29 13 140 0
29JUN26 25.00 P 0.16 0.16 0.16 0.13 +0.08 22 5 132 0
29JUN26 26.00 P 0.00 0.00 0.00 0.85 +0.47 23 0 45 0
29JUN26 27.00 P 1.76 1.76 1.68 1.84 +0.65 0 25 236 -13
29JUN26 28.00 P 0.00 0.00 0.00 2.84 +0.66 0 0 60 0
29JUN26 29.00 P 0.00 0.00 0.00 3.84 +0.66 0 0 20 0
29JUN26 30.00 P 4.95 4.95 4.95 4.84 +0.66 0 5 60 0
29JUN26 31.00 P 0.00 0.00 0.00 5.84 +0.58 0 0 246 0
29JUN26 32.00 P 6.92 6.92 6.92 6.84 +0.62 0 5 336 0
29JUN26 33.00 P 0.00 0.00 0.00 7.84 +0.56 0 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 8.84 +0.63 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.84 +0.63 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 10.88 +0.66 198 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.84 +0.65 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.88 +0.66 221 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.88 +0.68 232 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.84 +0.66 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.84 +0.66 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.84 +0.64 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.88 +0.62 275 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.87 +0.67 275 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 45 0
30JUL26 23.00 P 0.15 0.15 0.15 0.18 +0.08 30 1 1 +1
30JUL26 24.00 P 0.35 0.38 0.35 0.40 +0.16 29 5 49 0
30JUL26 25.00 P 0.72 0.82 0.70 0.78 +0.26 28 6 79 0
30JUL26 26.00 P 0.00 0.00 0.00 1.32 +0.36 28 0 204 0
30JUL26 27.00 P 0.00 0.00 0.00 2.03 +0.43 26 0 193 0
30JUL26 28.00 P 0.00 0.00 0.00 2.94 +0.57 29 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 3.86 +0.62 29 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 4.84 +0.65 0 0 129 0
30JUL26 31.00 P 0.00 0.00 0.00 5.88 +0.62 42 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 6.88 +0.64 47 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.88 +0.60 51 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 8.88 +0.64 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.88 +0.64 60 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.88 +0.64 65 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.88 +0.66 69 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.88 +0.64 72 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.88 +0.64 76 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.87 +0.63 78 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.87 +0.63 81 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.88 +0.65 87 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.88 +0.62 90 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.87 +0.62 91 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 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 0.02 +0.01 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 +0.07 29 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.36 +0.12 29 0 66 0
28AUG26 24.00 P 0.00 0.00 0.00 0.64 +0.17 28 0 137 0
28AUG26 25.00 P 0.00 0.00 0.00 1.03 +0.24 27 0 62 0
28AUG26 26.00 P 0.00 0.00 0.00 1.57 +0.31 27 0 127 0
28AUG26 27.00 P 2.13 2.33 2.13 2.25 +0.39 27 35 132 +10
28AUG26 28.00 P 0.00 0.00 0.00 3.08 +0.50 28 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.95 +0.57 28 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 4.88 +0.61 29 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.88 +0.62 33 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.88 +0.64 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.88 +0.60 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.88 +0.64 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.88 +0.64 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.88 +0.64 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.88 +0.66 53 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.88 +0.64 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.88 +0.64 59 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.88 +0.64 62 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.88 +0.64 65 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.88 +0.65 67 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.88 +0.62 70 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.88 +0.63 72 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.06 28 0 15 0
29SEP26 22.00 P 0.41 0.41 0.41 0.38 +0.11 28 2 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 +0.15 27 0 240 0
29SEP26 24.00 P 0.95 0.95 0.95 0.98 +0.21 27 23 52 +11
29SEP26 25.00 P 0.00 0.00 0.00 1.46 +0.29 27 0 186 0
29SEP26 26.00 P 0.00 0.00 0.00 2.04 +0.34 26 0 174 0
29SEP26 27.00 P 2.78 2.78 2.78 2.73 +0.39 26 15 77 +15
29SEP26 28.00 P 0.00 0.00 0.00 3.59 +0.50 28 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 4.44 +0.55 28 0 91 0
29SEP26 30.00 P 0.00 0.00 0.00 5.24 +0.49 23 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 6.23 +0.59 25 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 7.18 +0.60 23 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 8.16 +0.62 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 9.08 +0.52 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 10.06 +0.52 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 11.05 +0.52 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 12.10 +0.63 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.09 +0.60 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.08 +0.60 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.07 +0.60 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.98 +0.52 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.06 +0.61 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.06 +0.61 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.05 +0.61 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.05 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 +0.06 26 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 +0.06 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 +0.09 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 +0.13 26 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 +0.18 26 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 1.35 +0.25 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.83 +0.31 25 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.47 +0.38 26 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 3.13 +0.44 26 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.87 +0.50 26 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.66 +0.53 26 0 24 0
30DEC26 30.00 P 5.06 5.06 5.06 5.43 +0.34 24 10 46 -10
30DEC26 31.00 P 0.00 0.00 0.00 6.36 +0.52 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 7.28 +0.54 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 8.22 +0.56 24 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 9.12 +0.52 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 10.09 +0.53 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.06 +0.53 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 12.10 +0.57 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.09 +0.58 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.08 +0.60 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.07 +0.59 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.07 +0.59 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.06 +0.61 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.06 +0.60 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.05 +0.60 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 +0.05 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 +0.07 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.39 +0.09 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.60 +0.13 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.87 +0.17 25 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 +0.21 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.62 +0.25 25 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 2.10 +0.29 25 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.74 +0.35 25 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 3.38 +0.39 25 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.09 +0.45 25 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.85 +0.49 25 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.54 +0.43 23 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.40 +0.44 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 7.30 +0.47 23 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 8.22 +0.49 22 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 9.21 +0.55 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 10.17 +0.56 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.14 +0.57 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 12.12 +0.58 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.10 +0.59 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.09 +0.61 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.08 +0.60 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.07 +0.59 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.06 +0.59 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.06 +0.60 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.05 +0.60 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.27 +0.06 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.34 +0.08 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.42 +0.09 26 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 +0.11 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.62 +0.12 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.88 +0.15 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.20 +0.19 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.60 +0.25 27 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 2.05 +0.29 27 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.55 +0.31 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.14 +0.35 27 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 3.78 +0.39 27 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.44 +0.39 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 5.15 +0.39 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 6.02 +0.53 28 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.83 +0.55 28 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.66 +0.55 28 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.52 +0.52 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.41 +0.54 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.31 +0.55 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.24 +0.56 26 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.19 +0.57 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.15 +0.57 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.12 +0.58 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.10 +0.59 0 0 0 0
TOTAL PUT 150 7,958 +14
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$ 5.39
29JUN26 3.90 C 0.00 0.00 0.00 1.49 -0.16 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.40 -0.15 176 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.29 -0.16 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.19 -0.16 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.09 -0.16 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 -0.13 164 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.92 -0.13 150 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.80 -0.15 103 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.69 -0.16 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.59 -0.16 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.49 -0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.40 -0.15 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 -0.14 34 0 0 0
29JUN26 5.50 C 0.03 0.03 0.03 0.02 -0.09 30 10 114 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 300 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 389 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,035 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 135 0 963 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 153 0 846 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 169 0 903 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 185 0 1,032 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 200 0 1,023 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 214 0 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 228 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 241 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 253 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 265 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 277 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 299 0 12 0
30JUL26 4.30 C 0.00 0.00 0.00 1.09 - 0 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 1.02 -0.14 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.92 -0.15 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.83 -0.15 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.74 -0.14 39 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.66 -0.14 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.56 -0.13 35 0 0 0
30JUL26 5.00 C 0.51 0.51 0.51 0.49 -0.12 37 4 4 +4
30JUL26 5.25 C 0.00 0.00 0.00 0.34 -0.09 39 0 0 0
30JUL26 5.50 C 0.22 0.22 0.22 0.21 -0.08 38 1 1 +1
30JUL26 5.75 C 0.00 0.00 0.00 0.13 -0.05 39 0 90 0
30JUL26 6.00 C 0.08 0.08 0.08 0.07 -0.04 38 10 15 +10
30JUL26 6.25 C 0.07 0.07 0.07 0.04 -0.02 39 7 117 +7
30JUL26 6.50 C 0.05 0.05 0.05 0.02 -0.02 39 20 172 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 319 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2,202 0
30JUL26 7.50 C 0.01 0.01 0.01 0.01 0.00 54 20 1,260 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 146 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 171 0
28AUG26 4.30 C 0.00 0.00 0.00 1.14 - 39 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 1.05 -0.16 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.96 -0.16 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.88 -0.13 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.79 -0.15 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.72 -0.13 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.63 -0.14 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.57 -0.12 37 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.42 -0.10 37 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.31 -0.07 38 0 0 0
28AUG26 5.75 C 0.22 0.22 0.22 0.22 -0.06 39 500 2,050 +500
28AUG26 6.00 C 0.19 0.19 0.17 0.15 -0.05 39 20 890 +10
28AUG26 6.25 C 0.14 0.14 0.14 0.10 -0.03 39 10 66 +10
28AUG26 6.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.02 39 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 119 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.25 -0.16 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 -0.14 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.17 36 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.13 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.13 36 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.82 -0.14 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 -0.11 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.12 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 -0.10 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 -0.10 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.07 37 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.06 38 0 501 0
29SEP26 6.00 C 0.22 0.22 0.22 0.21 -0.06 37 2 2,202 +2
29SEP26 6.25 C 0.18 0.18 0.18 0.15 -0.04 37 3 1,523 0
29SEP26 6.50 C 0.13 0.13 0.13 0.11 -0.03 38 3 114 +3
29SEP26 6.75 C 0.10 0.10 0.10 0.08 -0.02 38 3 197 +3
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 293 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 232 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 353 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30DEC26 4.20 C 0.00 0.00 0.00 1.35 -0.13 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.26 -0.13 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 -0.13 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.12 -0.12 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.03 -0.12 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.97 -0.11 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 -0.10 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.83 -0.12 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 -0.10 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 -0.09 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.10 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.05 35 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.06 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.06 35 0 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.04 35 0 139 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.04 35 0 141 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 296 0
30DEC26 7.25 C 0.15 0.15 0.15 0.10 -0.03 34 3 246 0
30DEC26 7.50 C 0.13 0.13 0.13 0.08 -0.02 35 3 81 0
30DEC26 7.75 C 0.11 0.11 0.11 0.06 -0.02 35 3 30 0
30DEC26 8.00 C 0.10 0.10 0.10 0.05 -0.01 35 3 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 36 0 121 0
30DEC26 8.50 C 0.08 0.08 0.08 0.03 -0.01 35 30 42 +30
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 335 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 - 34 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.29 -0.13 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.20 -0.15 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.13 -0.15 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 -0.14 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 -0.14 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 -0.13 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 -0.11 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 -0.09 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 -0.08 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 -0.09 35 0 503 0
30MAR27 6.00 C 0.49 0.49 0.49 0.47 -0.07 35 100 1,510 +100
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.07 34 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.07 35 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.08 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 -0.06 35 0 567 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.05 35 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.05 34 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.04 35 0 35 0
30MAR27 8.00 C 0.17 0.17 0.17 0.10 -0.04 34 100 600 +44
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.03 35 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.02 35 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.02 33 0 287 0
29JUN27 4.30 C 0.00 0.00 0.00 1.38 - 33 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 1.31 -0.14 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.24 -0.14 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.18 -0.13 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.12 -0.13 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.06 -0.13 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.00 -0.12 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.97 -0.10 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.81 -0.12 33 0 0 0
29JUN27 5.50 C 0.81 0.81 0.81 0.72 -0.08 35 4 4 +4
29JUN27 5.75 C 0.00 0.00 0.00 0.61 -0.11 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.52 -0.10 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.45 -0.08 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.38 -0.07 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 -0.07 34 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.27 -0.06 34 0 77 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 -0.05 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.05 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.04 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.03 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 51 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.03 33 0 35 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 16 0
29JUN27 9.75 C 0.13 0.13 0.13 0.03 -0.03 32 1 115 +1
TOTAL CALL 860 34,947 +729
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 193 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 180 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 168 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 155 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 142 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 118 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 249 0
29JUN26 5.25 P 0.01 0.01 0.01 0.02 +0.01 35 50 393 -3
29JUN26 5.50 P 0.10 0.15 0.10 0.13 +0.07 30 175 753 -40
29JUN26 5.75 P 0.24 0.24 0.24 0.36 +0.13 0 36 811 -116
29JUN26 6.00 P 0.60 0.60 0.60 0.61 +0.15 0 6 220 -193
29JUN26 6.25 P 0.00 0.00 0.00 0.86 +0.14 0 0 0 -1,167
29JUN26 6.50 P 1.03 1.03 1.03 1.11 +0.13 0 2 0 -952
29JUN26 6.75 P 0.00 0.00 0.00 1.36 +0.16 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.16 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.16 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 +0.16 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 +0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 +0.17 219 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 +0.17 233 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.11 +0.16 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.61 +0.16 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.36 +0.16 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30JUL26 4.60 P 0.02 0.02 0.02 0.02 +0.01 37 25 25 +25
30JUL26 4.70 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 +0.01 35 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 +0.01 36 0 78 0
30JUL26 5.00 P 0.09 0.09 0.09 0.09 +0.03 37 1 168 +1
30JUL26 5.25 P 0.16 0.18 0.16 0.17 +0.04 36 80 218 +37
30JUL26 5.50 P 0.00 0.00 0.00 0.30 +0.07 37 0 2,226 0
30JUL26 5.75 P 0.39 0.39 0.39 0.48 +0.10 40 40 1,708 +40
30JUL26 6.00 P 0.00 0.00 0.00 0.68 +0.12 41 0 188 0
30JUL26 6.25 P 0.68 0.68 0.68 0.90 +0.13 43 250 734 0
30JUL26 6.50 P 0.00 0.00 0.00 1.12 +0.12 39 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.39 +0.18 54 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.66 +0.19 67 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 1.86 +0.16 0 0 78 -104
30JUL26 7.50 P 0.00 0.00 0.00 2.11 +0.16 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.36 +0.16 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.62 +0.17 71 0 0 0
30JUL26 8.25 P 2.86 2.86 2.86 2.87 +0.17 76 70 0 -70
30JUL26 8.50 P 0.00 0.00 0.00 3.11 +0.16 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.61 +0.16 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.36 +0.16 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 - 36 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 +0.02 37 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
28AUG26 4.80 P 0.10 0.10 0.10 0.10 +0.03 37 3 33 +3
28AUG26 4.90 P 0.11 0.11 0.11 0.13 +0.04 38 3 3 +3
28AUG26 5.00 P 0.00 0.00 0.00 0.16 +0.04 37 0 30 0
28AUG26 5.25 P 0.00 0.00 0.00 0.26 +0.06 38 0 380 0
28AUG26 5.50 P 0.00 0.00 0.00 0.39 +0.07 38 0 155 0
28AUG26 5.75 P 0.00 0.00 0.00 0.55 +0.09 38 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.74 +0.11 39 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.96 +0.13 43 0 78 0
28AUG26 6.50 P 0.00 0.00 0.00 1.16 +0.12 40 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.39 +0.12 41 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.66 +0.16 51 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.87 +0.14 44 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.11 +0.12 0 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.36 +0.15 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.62 +0.15 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.87 +0.17 58 0 0 0
28AUG26 8.50 P 3.11 3.11 3.11 3.11 +0.16 0 50 50 0
28AUG26 8.75 P 0.00 0.00 0.00 3.36 +0.12 0 0 150 0
28AUG26 9.00 P 3.61 3.61 3.61 3.61 +0.16 0 200 0 -200
28AUG26 9.25 P 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.36 +0.16 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 35 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 35 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 36 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.03 36 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.04 37 0 150 0
29SEP26 4.90 P 0.16 0.16 0.16 0.18 +0.04 37 10 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.05 36 0 213 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 +0.07 37 0 372 0
29SEP26 5.75 P 0.00 0.00 0.00 0.61 +0.09 37 0 1,490 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 +0.11 39 0 1,553 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.11 39 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.21 +0.13 41 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.43 +0.15 42 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.67 +0.14 44 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.88 +0.12 40 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.14 +0.13 46 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 +0.15 44 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.62 +0.14 47 0 0 -1,405
29SEP26 8.25 P 2.90 2.90 2.90 2.87 +0.10 50 148 280 0
29SEP26 8.50 P 0.00 0.00 0.00 3.11 +0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
29SEP26 9.00 P 3.61 3.61 3.61 3.61 +0.16 0 78 0 -78
29SEP26 9.25 P 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.36 +0.16 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.02 35 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.03 35 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.02 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.03 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 +0.03 33 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.03 34 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.03 33 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.04 34 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.04 34 0 166 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.05 34 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.07 34 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.08 35 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 +0.09 34 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 1.09 +0.11 37 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.12 37 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.50 +0.13 38 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.72 +0.14 39 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 +0.13 39 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.16 +0.12 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.40 +0.13 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.63 +0.13 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.88 +0.11 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.12 +0.14 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.37 +0.13 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.61 +0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.36 +0.16 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 - 33 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.03 35 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.02 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.02 33 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.03 33 0 2 0
30MAR27 5.00 P 0.39 0.39 0.39 0.39 +0.03 33 3 90 +3
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.04 33 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.64 +0.05 33 0 128 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 +0.07 34 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 +0.08 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 +0.09 35 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.36 +0.10 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.56 +0.10 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.77 +0.11 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.99 +0.12 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.21 +0.12 38 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.43 +0.16 38 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.68 +0.18 40 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.88 +0.11 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.12 +0.14 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.37 +0.13 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.61 +0.16 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.36 +0.16 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 - 33 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.31 +0.03 33 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 +0.04 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.04 33 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 +0.05 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 +0.04 32 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 +0.06 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 +0.06 32 0 28 0
29JUN27 5.75 P 0.00 0.00 0.00 0.99 +0.07 32 0 0 0
29JUN27 6.00 P 1.09 1.09 1.09 1.16 +0.08 32 6 6 +6
29JUN27 6.25 P 0.00 0.00 0.00 1.33 +0.08 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.52 +0.10 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.76 +0.10 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.97 +0.11 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.18 +0.12 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.39 +0.12 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.61 +0.13 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.83 +0.13 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.06 +0.13 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.29 +0.14 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.52 +0.14 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.75 +0.14 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.99 +0.15 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.22 +0.15 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.46 +0.15 34 0 0 0
TOTAL PUT 1,236 22,227 -4,210
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$ 189.50
29JUN26 21.00 C 0.00 0.00 0.00 168.50 -3.31 0 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 167.51 -3.30 717 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 166.51 -3.30 699 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 165.51 -3.30 683 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 164.51 -3.30 666 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 163.51 -3.30 651 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 162.51 -3.30 635 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 161.51 -3.30 621 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 160.51 -3.30 606 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 159.51 -3.30 592 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 158.51 -3.30 579 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 157.51 -3.30 565 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 156.51 -3.30 552 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 155.51 -3.30 538 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 154.51 -3.30 525 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 153.51 -3.30 512 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 152.51 -3.30 499 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 151.51 -3.30 485 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 150.51 -3.30 471 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 149.51 -3.30 455 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 148.51 -3.30 438 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 147.51 -3.30 415 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 146.51 -3.30 0 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 145.51 -3.30 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 144.51 -3.30 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 143.51 -3.30 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 142.51 -3.30 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 141.51 -3.30 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 140.51 -3.31 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 139.51 -3.31 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 137.01 -3.31 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 134.51 -3.31 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 132.01 -3.31 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 129.51 -3.31 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 127.01 -3.31 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 124.52 -3.30 359 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 122.02 -3.30 344 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 119.52 -3.30 328 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 117.02 -3.30 313 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 114.52 -3.30 298 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 112.02 -3.30 283 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 109.52 -3.30 267 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 107.02 -3.31 249 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 104.52 -3.31 224 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 102.02 -3.31 0 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 99.52 -3.31 0 0 95 0
29JUN26 92.50 C 0.00 0.00 0.00 97.02 -3.31 0 0 24 0
29JUN26 95.00 C 0.00 0.00 0.00 94.52 -3.31 0 0 34 0
29JUN26 97.50 C 0.00 0.00 0.00 92.02 -3.31 0 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 89.52 -3.31 0 0 136 0
29JUN26 102.50 C 0.00 0.00 0.00 87.02 -3.31 0 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 84.52 -3.31 0 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 82.03 -3.30 196 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 79.53 -3.30 187 0 50 0
29JUN26 112.50 C 0.00 0.00 0.00 77.03 -3.30 177 0 26 0
29JUN26 115.00 C 70.50 70.50 70.50 74.61 -3.23 229 1 236 -1
29JUN26 117.50 C 0.00 0.00 0.00 72.03 -3.31 159 0 87 0
29JUN26 120.00 C 65.00 65.00 65.00 70.10 -2.74 282 1 259 0
29JUN26 122.50 C 0.00 0.00 0.00 67.03 -3.31 140 0 104 0
29JUN26 125.00 C 0.00 0.00 0.00 64.53 -3.31 129 0 63 0
29JUN26 127.50 C 0.00 0.00 0.00 62.03 -3.31 116 0 119 0
29JUN26 130.00 C 0.00 0.00 0.00 60.34 -2.50 257 0 179 0
29JUN26 132.50 C 0.00 0.00 0.00 57.03 -3.31 0 0 139 0
29JUN26 135.00 C 55.60 55.60 51.10 54.53 -3.31 0 45 175 -18
29JUN26 137.50 C 45.01 45.01 45.01 52.03 -3.32 0 1 46 0
29JUN26 140.00 C 0.00 0.00 0.00 49.53 -3.32 0 0 376 0
29JUN26 142.50 C 0.00 0.00 0.00 47.03 -3.33 0 0 8 0
29JUN26 145.00 C 47.87 47.87 47.87 45.87 -2.00 218 1 41 -1
29JUN26 147.50 C 0.00 0.00 0.00 42.04 -3.34 92 0 33 0
29JUN26 150.00 C 0.00 0.00 0.00 39.63 -3.27 118 0 154 0
29JUN26 152.50 C 0.00 0.00 0.00 37.05 -3.39 88 0 81 0
29JUN26 155.00 C 37.00 37.00 37.00 34.56 -3.42 87 1 36 0
29JUN26 157.50 C 28.80 28.80 28.80 32.08 -3.47 87 1 47 -1
29JUN26 160.00 C 23.00 30.00 23.00 29.62 -3.53 87 4 105 -2
29JUN26 162.50 C 0.00 0.00 0.00 27.18 -4.09 87 0 126 0
29JUN26 165.00 C 20.00 24.00 19.50 25.51 -2.94 121 3 71 -3
29JUN26 167.50 C 26.18 26.18 26.18 23.08 -3.10 114 2 47 -2
29JUN26 170.00 C 17.20 17.20 17.20 20.10 -3.87 87 1 80 +1
29JUN26 172.50 C 0.00 0.00 0.00 17.73 -4.10 83 0 212 0
29JUN26 175.00 C 21.50 21.50 10.85 15.73 -4.04 87 2 37 -2
29JUN26 177.50 C 0.00 0.00 0.00 13.71 -4.10 87 0 144 0
29JUN26 180.00 C 11.00 11.00 7.40 11.82 -4.13 87 15 51 -4
29JUN26 182.50 C 5.68 8.84 5.68 9.95 -4.24 85 2 36 +2
29JUN26 185.00 C 5.80 8.00 3.85 8.40 -4.15 86 15 70 -3
29JUN26 187.50 C 4.82 6.65 4.82 6.99 -3.71 86 17 32 -4
29JUN26 190.00 C 6.00 6.36 2.55 5.63 -3.72 85 15 86 -1
29JUN26 192.50 C 5.50 5.50 2.38 4.83 -3.37 89 16 31 -1
29JUN26 195.00 C 2.20 2.20 2.20 3.84 -3.16 89 1 108 -1
29JUN26 197.50 C 7.60 7.60 1.60 3.05 -3.01 89 7 85 +1
29JUN26 200.00 C 5.60 6.40 1.21 2.37 -2.72 88 51 226 -8
29JUN26 205.00 C 1.85 1.85 1.13 1.38 -2.46 88 2 5 +1
29JUN26 210.00 C 1.05 1.05 0.61 0.76 -1.89 88 40 25 +17
29JUN26 215.00 C 0.90 0.90 0.45 0.40 -1.39 88 18 24 +4
29JUN26 220.00 C 0.00 0.00 0.00 0.19 -0.98 87 0 4 0
29JUN26 225.00 C 1.10 1.10 0.20 0.10 -0.63 88 6 3 -2
29JUN26 230.00 C 0.85 0.85 0.06 0.04 -0.42 87 25 28 +10
30JUL26 55.00 C 0.00 0.00 0.00 134.59 -3.36 0 0 46 0
30JUL26 57.50 C 0.00 0.00 0.00 132.15 -3.31 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 129.67 -3.29 123 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 127.17 -3.30 111 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 124.67 -3.31 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 122.18 -3.31 98 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 119.69 -3.31 101 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 117.20 -3.31 101 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 114.71 -3.31 100 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 112.16 -3.37 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 109.66 -3.39 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 107.26 -3.30 101 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 104.70 -3.39 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 102.32 -3.29 103 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 99.58 -3.57 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 97.19 -3.50 0 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 94.95 -3.28 102 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 92.24 -3.55 0 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 90.09 -3.27 103 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 87.37 -3.57 84 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 85.27 -3.26 102 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 82.19 -3.95 0 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 80.37 -3.39 98 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 77.19 -4.22 0 0 1 0
30JUL26 115.00 C 74.00 74.00 74.00 75.68 -3.39 98 1 32 0
30JUL26 117.50 C 0.00 0.00 0.00 73.27 -3.49 96 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 70.89 -3.58 95 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 68.48 -3.73 93 0 25 0
30JUL26 125.00 C 0.00 0.00 0.00 65.46 -4.52 79 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 63.90 -3.87 92 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 61.40 -4.20 88 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 58.60 -4.86 80 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 57.30 -4.06 92 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 54.65 -4.64 86 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 52.67 -4.59 88 0 77 0
30JUL26 142.50 C 0.00 0.00 0.00 50.82 -4.44 90 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 49.16 -4.15 93 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 47.10 -4.30 92 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 45.41 -2.63 93 0 63 0
30JUL26 152.50 C 0.00 0.00 0.00 43.59 -2.68 94 0 6 0
30JUL26 155.00 C 0.00 0.00 0.00 42.02 -2.52 95 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 40.54 -2.31 97 0 65 0
30JUL26 160.00 C 32.00 32.39 32.00 38.66 -2.55 96 2 55 0
30JUL26 162.50 C 0.00 0.00 0.00 37.11 -2.50 96 0 19 0
30JUL26 165.00 C 0.00 0.00 0.00 35.60 -2.45 97 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 34.13 -2.40 97 0 117 0
30JUL26 170.00 C 0.00 0.00 0.00 32.71 -2.35 97 0 226 0
30JUL26 172.50 C 0.00 0.00 0.00 31.33 -2.47 98 0 58 0
30JUL26 175.00 C 0.00 0.00 0.00 30.00 -2.25 98 0 153 0
30JUL26 177.50 C 0.00 0.00 0.00 28.71 -2.28 98 0 24 0
30JUL26 180.00 C 26.46 28.00 25.22 27.77 -2.76 100 34 79 +8
30JUL26 182.50 C 0.00 0.00 0.00 27.07 -1.29 102 0 32 0
30JUL26 185.00 C 0.00 0.00 0.00 25.57 -1.68 101 0 24 0
30JUL26 187.50 C 23.30 23.38 23.30 24.54 -1.67 101 2 60 0
30JUL26 190.00 C 23.65 23.65 20.50 23.55 -1.62 102 2 37 -1
30JUL26 192.50 C 24.15 24.15 24.15 22.80 -1.35 103 2 50 -2
30JUL26 195.00 C 21.90 21.90 16.35 21.86 -1.36 104 38 63 +27
30JUL26 197.50 C 24.00 24.00 15.64 20.99 -1.35 104 51 51 +41
30JUL26 200.00 C 19.62 20.00 15.01 20.15 -1.32 105 14 48 -4
30JUL26 205.00 C 16.85 16.85 13.60 18.31 -1.46 105 3 86 -2
30JUL26 210.00 C 18.65 19.06 14.38 16.61 -1.63 104 7 3 +2
30JUL26 215.00 C 0.00 0.00 0.00 15.05 -1.53 104 0 4 0
30JUL26 220.00 C 0.00 0.00 0.00 13.62 -1.43 104 0 38 0
30JUL26 225.00 C 9.81 9.81 9.81 12.31 -1.34 104 1 2 +1
30JUL26 230.00 C 10.60 11.83 10.60 11.12 -1.24 104 3 25 +2
30JUL26 235.00 C 10.21 10.21 10.21 10.03 -1.16 104 1 9 +1
30JUL26 240.00 C 12.78 12.78 8.44 9.04 -1.08 104 5 4 +4
30JUL26 245.00 C 8.28 8.36 8.28 8.14 -1.00 104 13 29 +12
30JUL26 250.00 C 10.70 10.70 7.21 7.32 -0.93 103 3 57 +3
28AUG26 85.00 C 0.00 0.00 0.00 105.36 -3.28 97 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 102.98 -3.26 97 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 100.61 -3.26 97 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 98.25 -3.25 97 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 95.92 -3.24 97 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 93.61 -3.23 97 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 90.73 -3.80 87 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 89.05 -3.20 97 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 86.06 -3.94 87 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 82.19 -5.57 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 81.48 -4.08 86 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 79.24 -4.14 87 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 77.19 -4.04 88 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 73.73 -5.38 74 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 71.73 -5.29 77 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 70.27 -4.69 84 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 67.81 -5.13 82 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 65.91 -5.04 83 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 64.16 -4.83 85 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 62.20 -4.87 86 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 60.39 -4.79 87 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 58.63 -4.70 88 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 56.97 -4.54 89 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 55.49 -4.24 90 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 53.69 -4.30 90 0 98 0
28AUG26 147.50 C 0.00 0.00 0.00 51.92 -4.36 90 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 50.34 -2.63 91 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 48.79 -2.63 91 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 47.28 -2.56 91 0 34 0
28AUG26 157.50 C 0.00 0.00 0.00 45.80 -2.53 92 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 44.36 -2.50 92 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 42.96 -2.46 92 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 41.59 -2.42 93 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 40.45 -2.19 94 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 39.02 -2.29 93 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 37.96 -2.41 94 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 36.47 -2.27 93 0 20 0
28AUG26 177.50 C 0.00 0.00 0.00 35.28 -2.31 94 0 5 0
28AUG26 180.00 C 0.00 0.00 0.00 34.62 -1.78 96 0 18 0
28AUG26 182.50 C 28.54 28.54 28.54 33.36 -1.96 95 1 18 +1
28AUG26 185.00 C 28.51 30.63 28.51 32.63 -1.57 97 2 13 0
28AUG26 187.50 C 0.00 0.00 0.00 31.67 -1.46 97 0 17 0
28AUG26 190.00 C 0.00 0.00 0.00 30.74 -1.48 97 0 85 0
28AUG26 192.50 C 0.00 0.00 0.00 30.08 -1.22 99 0 28 0
28AUG26 195.00 C 0.00 0.00 0.00 29.21 -1.17 99 0 44 0
28AUG26 197.50 C 25.13 25.13 25.13 28.36 -1.37 99 15 44 +15
28AUG26 200.00 C 0.00 0.00 0.00 27.54 -1.07 100 4 34 0
28AUG26 205.00 C 0.00 0.00 0.00 25.72 -1.29 100 4 22 +4
28AUG26 210.00 C 0.00 0.00 0.00 23.98 -1.55 100 0 3 0
28AUG26 215.00 C 0.00 0.00 0.00 22.35 -1.75 99 0 15 0
28AUG26 220.00 C 23.70 23.70 19.73 20.82 -1.68 99 3 13 0
28AUG26 225.00 C 20.74 20.74 17.12 19.40 -1.59 99 4 1 +1
28AUG26 230.00 C 16.31 16.56 15.19 18.06 -1.52 99 6 18 +3
28AUG26 235.00 C 15.14 15.14 14.11 16.81 -0.92 99 3 1 +1
28AUG26 240.00 C 17.63 17.63 17.63 15.64 -1.38 99 1 1 +1
28AUG26 245.00 C 0.00 0.00 0.00 14.55 -1.32 99 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 13.54 -1.25 99 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 152.77 -3.31 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 151.78 -3.31 86 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 150.79 -3.30 92 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 149.80 -3.30 94 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 148.81 -3.30 95 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 147.82 -3.30 96 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 146.83 -3.30 96 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 145.84 -3.30 96 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 144.85 -3.30 95 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 143.86 -3.30 95 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 142.87 -3.30 95 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 141.88 -3.30 94 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 140.89 -3.30 94 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 139.90 -3.30 93 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 137.44 -3.29 94 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 134.98 -3.29 94 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 132.52 -3.29 94 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 130.07 -3.29 93 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 127.63 -3.29 94 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 125.20 -3.28 94 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 122.78 -3.27 94 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 120.37 -3.27 94 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 117.98 -3.26 94 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 115.60 -3.25 94 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 113.23 -3.24 94 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 110.89 -3.23 94 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 108.56 -3.22 94 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 105.36 -4.09 72 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 102.98 -4.17 73 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 100.61 -4.26 74 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 98.25 -4.37 75 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 95.92 -4.46 75 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 94.18 -3.99 84 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 91.77 -4.22 82 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 89.13 -4.70 77 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 86.72 -4.98 76 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 84.78 -4.82 79 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 82.62 -4.91 79 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 80.65 -4.84 81 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 78.75 -4.73 82 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 76.68 -4.82 82 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 74.53 -5.02 81 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 73.08 -4.56 85 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 71.30 -4.46 85 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 69.55 -4.36 86 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 67.60 -4.49 86 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 65.85 -4.45 86 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 64.13 -4.42 86 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 62.29 -4.55 86 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 60.88 -4.27 87 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 59.15 -4.35 87 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 57.73 -4.16 88 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 56.21 -4.09 88 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 54.58 -2.41 88 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 53.14 -2.38 88 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 51.93 -2.15 89 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 50.49 -2.18 89 0 2 0
29SEP26 160.00 C 0.00 0.00 0.00 49.02 -2.27 89 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 47.71 -2.23 89 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 46.43 -2.20 89 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 45.18 -2.16 89 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 44.03 -2.06 90 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 43.12 -1.74 91 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 41.67 -2.11 90 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 40.48 -2.01 90 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 40.05 -1.58 92 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 40.04 -0.26 95 0 66 0
29SEP26 185.00 C 0.00 0.00 0.00 38.06 -1.18 93 0 37 0
29SEP26 187.50 C 0.00 0.00 0.00 37.11 -1.38 93 0 348 0
29SEP26 190.00 C 0.00 0.00 0.00 36.22 -1.40 93 0 112 0
29SEP26 192.50 C 0.00 0.00 0.00 35.48 -1.17 94 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 34.62 -1.28 94 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 33.79 -1.26 95 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 32.99 -1.21 95 0 107 0
29SEP26 205.00 C 30.20 30.20 30.00 31.45 -1.26 96 2 4 +2
29SEP26 210.00 C 0.00 0.00 0.00 29.86 -1.02 96 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 28.22 -1.44 96 0 36 0
29SEP26 220.00 C 0.00 0.00 0.00 26.66 -1.54 96 0 29 0
29SEP26 225.00 C 0.00 0.00 0.00 25.19 -1.48 96 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 23.80 -1.41 95 0 29 0
29SEP26 235.00 C 0.00 0.00 0.00 22.48 -1.36 95 0 39 0
29SEP26 240.00 C 0.00 0.00 0.00 21.24 -1.29 95 0 1 0
29SEP26 245.00 C 0.00 0.00 0.00 20.06 -1.24 95 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 18.95 -1.19 95 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 17.90 -1.13 95 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 16.91 -1.08 95 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 15.97 -1.04 95 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.08 -1.00 95 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.25 -0.95 95 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 142.40 -3.29 84 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 141.44 -3.28 84 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 140.48 -3.28 84 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 138.09 -3.28 84 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 135.71 -3.27 84 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 133.35 -3.27 84 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 131.01 -3.26 84 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 128.69 -3.24 84 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 126.38 -3.24 84 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 124.10 -3.23 84 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 121.83 -3.22 84 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 119.59 -3.21 84 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 117.38 -3.19 84 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 115.19 -3.17 84 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 113.02 -3.16 84 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 110.88 -3.15 84 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 108.77 -3.13 84 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 106.69 -3.11 84 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 104.63 -3.09 84 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 102.60 -3.07 84 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 100.60 -3.05 84 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 98.63 -3.03 84 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 96.69 -3.01 84 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 92.72 -5.05 74 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 91.07 -4.80 76 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 91.06 -2.94 84 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 89.24 -2.91 84 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 87.45 -2.89 84 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 85.69 -2.87 84 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 83.97 -2.84 84 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 82.27 -2.81 84 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 78.83 -4.56 78 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 77.19 -4.54 79 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 75.70 -4.39 79 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 74.00 -4.49 79 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 72.01 -4.90 78 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 70.74 -4.63 79 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 69.14 -4.71 79 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 67.67 -4.69 79 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 66.79 -4.11 80 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 64.92 -4.54 79 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.58 -4.48 79 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 62.27 -2.41 80 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 60.99 -2.38 80 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 59.73 -2.35 80 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 58.50 -2.32 80 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 57.58 -2.00 81 0 85 0
30DEC26 162.50 C 0.00 0.00 0.00 56.39 -1.98 81 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 55.31 -1.88 81 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 54.29 -1.73 82 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 53.01 -1.92 81 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 51.96 -1.93 82 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.96 -1.71 82 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 50.05 -1.75 82 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.40 -1.51 83 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 49.03 -0.55 84 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.57 -1.10 83 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.68 -1.56 84 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 45.82 -1.54 84 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.98 -1.52 84 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 44.16 -1.51 84 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 43.36 -1.49 84 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 42.58 -1.48 85 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 41.08 -1.45 85 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 39.65 -1.43 85 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 38.48 -1.21 86 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 36.94 -1.50 86 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 35.46 -1.41 86 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 34.03 -1.60 86 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 32.67 -1.61 86 0 3 0
30DEC26 240.00 C 0.00 0.00 0.00 31.36 -1.56 86 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 30.11 -1.52 86 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 28.91 -1.47 86 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 27.77 -1.42 86 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 26.67 -1.38 86 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 25.62 -1.34 86 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 24.61 -1.30 86 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 23.65 -1.26 86 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 22.73 -1.22 85 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 21.84 -1.19 85 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 20.99 -1.16 85 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 20.18 -1.12 85 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 19.41 -1.08 85 0 16 0
30MAR27 55.00 C 0.00 0.00 0.00 136.62 -3.22 80 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 134.36 -3.21 80 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 132.12 -3.20 79 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 129.91 -3.18 80 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 127.73 -3.16 80 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 125.57 -3.14 80 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 123.43 -3.13 80 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 121.33 -3.11 80 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 119.25 -3.09 80 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 117.20 -3.07 80 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 115.17 -3.05 80 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 113.18 -3.02 80 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 111.21 -3.01 80 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 109.28 -2.98 80 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 107.37 -2.96 80 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 105.49 -2.93 80 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 103.64 -2.91 80 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 101.83 -2.87 80 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 100.04 -2.85 80 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 98.28 -2.82 80 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 96.54 -2.80 80 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 93.50 -4.11 75 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 93.33 -2.58 80 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 91.52 -2.72 80 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 89.91 -2.68 80 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 88.32 -2.66 80 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 86.76 -2.63 80 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 85.23 -2.60 80 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 83.72 -2.57 80 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 82.24 -2.54 80 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 80.79 -2.51 80 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 79.36 -2.49 80 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 77.96 -2.46 80 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 76.59 -2.43 80 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 75.24 -2.40 80 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 73.92 -2.36 80 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 72.62 -2.34 80 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 71.34 -2.31 80 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 70.09 -0.68 80 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 68.86 -0.70 80 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 67.65 -0.73 80 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 66.47 -0.76 80 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 65.31 -0.80 80 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 64.17 -0.84 80 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 63.05 -0.90 80 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 61.19 -1.44 78 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 59.48 -2.20 77 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 58.97 -1.91 78 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 58.25 -1.68 79 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 57.77 -0.49 80 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 56.77 -0.56 80 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 55.79 -0.75 80 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 54.67 -1.43 79 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 53.82 -0.96 79 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 53.00 -0.96 80 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 52.19 -0.96 80 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 50.66 -2.11 79 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 50.46 -1.08 80 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 49.63 -1.19 80 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 48.37 -1.36 80 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 46.55 -2.72 80 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 45.26 -1.67 80 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 43.81 -1.46 81 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 42.81 -1.66 81 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 41.57 -1.26 81 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 40.20 -1.48 81 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 38.89 -1.43 81 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 37.62 -1.40 81 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 36.41 -1.35 81 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 35.23 -1.32 81 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 34.10 -1.28 81 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 33.01 -1.24 81 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 31.96 -1.21 81 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 30.95 -1.17 81 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 29.97 -1.14 81 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 29.03 -1.11 81 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 28.13 -1.07 81 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 27.25 -1.05 81 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 26.41 -1.01 81 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 94.11 -2.88 78 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 92.56 -2.89 78 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 91.15 -2.76 78 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 89.80 -2.73 78 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 88.45 -2.73 78 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 87.09 -2.73 78 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 85.74 -2.73 78 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 84.39 -2.73 78 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 83.03 -2.74 78 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 81.68 -2.73 78 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 80.45 -2.61 78 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 79.29 -2.55 78 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 78.13 -2.55 78 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 76.97 -2.55 78 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 75.81 -1.24 78 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 74.65 -1.00 78 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 73.49 -1.12 78 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 72.33 -1.20 78 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 71.18 -1.26 78 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 70.06 -0.89 78 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 69.09 -0.88 78 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 68.12 -1.52 78 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 67.15 -0.87 78 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 66.18 -1.27 78 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 65.22 -0.95 78 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 64.25 -1.13 78 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 63.28 -1.23 78 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 62.31 -1.26 78 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 61.34 -1.04 78 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 60.37 -1.19 78 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 59.44 -1.98 78 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 58.66 -1.33 78 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 57.87 -2.00 78 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 57.08 -2.04 78 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 56.29 -2.09 78 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 54.72 -2.24 78 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 53.15 -0.90 78 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 51.57 -2.47 78 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 50.00 -3.00 78 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 48.64 -2.93 78 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 47.40 -3.21 78 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 46.16 -3.10 78 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 44.92 -3.24 78 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 44.91 -1.97 79 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 43.71 -1.89 79 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 41.19 -3.13 78 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 39.98 -3.06 78 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 39.97 -1.85 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 38.08 -2.76 78 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 38.07 -1.79 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 36.18 -2.70 78 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 36.17 -1.73 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 34.27 -2.65 78 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 34.26 -1.68 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 33.34 -1.62 79 0 0 0
TOTAL CALL 520 13,970 +102
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 778 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 761 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 746 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 730 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 716 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 702 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 688 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 676 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 663 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 651 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 640 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 628 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 618 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 607 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 597 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 587 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 577 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 568 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 559 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 550 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 542 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 533 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 525 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 517 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 509 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 502 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 494 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 487 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 480 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 473 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 440 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 424 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 410 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 396 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 382 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 369 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 357 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 345 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 333 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 322 0 103 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 311 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 300 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 290 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 280 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 271 0 73 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 261 0 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 252 0 86 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 244 0 32 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 235 0 90 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 226 0 34 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 218 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 209 0 261 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 201 0 162 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 193 0 48 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 185 0 310 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 178 0 67 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 170 0 398 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 163 0 35 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 156 0 220 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 149 0 273 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 142 0 553 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 136 0 59 0
29JUN26 135.00 P 0.10 0.12 0.10 0.01 0.00 129 9 106 -7
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 123 0 50 0
29JUN26 140.00 P 0.01 0.01 0.01 0.01 0.00 116 5 168 -5
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 110 0 74 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 -0.01 104 0 531 0
29JUN26 147.50 P 0.13 0.13 0.03 0.01 -0.02 98 3 59 -3
29JUN26 150.00 P 0.06 0.15 0.06 0.01 -0.05 92 6 138 -1
29JUN26 152.50 P 0.00 0.00 0.00 0.01 -0.08 86 0 67 0
29JUN26 155.00 P 0.11 0.20 0.08 0.02 -0.12 86 7 81 0
29JUN26 157.50 P 0.00 0.00 0.00 0.05 -0.16 88 0 35 0
29JUN26 160.00 P 0.30 0.54 0.30 0.09 -0.22 88 9 87 -5
29JUN26 162.50 P 0.42 0.42 0.20 0.14 -0.28 87 3 56 0
29JUN26 165.00 P 0.53 0.98 0.30 0.24 -0.36 88 12 58 0
29JUN26 167.50 P 1.07 1.50 0.16 0.35 -0.48 87 8 29 +5
29JUN26 170.00 P 0.85 2.57 0.54 0.57 -0.54 88 40 43 +2
29JUN26 172.50 P 1.30 2.05 0.82 0.82 -0.61 87 6 146 +1
29JUN26 175.00 P 1.90 4.37 1.15 1.15 -0.73 86 19 51 0
29JUN26 177.50 P 2.10 4.40 2.10 1.62 -0.76 86 5 23 +1
29JUN26 180.00 P 2.82 6.96 1.57 2.29 -0.76 87 24 54 +6
29JUN26 182.50 P 3.75 7.08 2.22 2.95 -0.80 86 50 57 +20
29JUN26 185.00 P 3.74 8.00 3.53 3.83 -0.72 85 112 145 +71
29JUN26 187.50 P 6.82 10.00 5.04 5.15 -0.50 89 19 15 -4
29JUN26 190.00 P 7.02 12.00 4.35 6.20 -0.65 86 18 53 -3
29JUN26 192.50 P 9.50 9.50 7.82 7.82 -0.31 90 4 5 +1
29JUN26 195.00 P 0.00 0.00 0.00 9.29 -0.32 88 0 10 0
29JUN26 197.50 P 0.00 0.00 0.00 10.93 -0.20 87 0 8 0
29JUN26 200.00 P 0.00 0.00 0.00 12.77 +0.36 87 0 126 0
29JUN26 205.00 P 0.00 0.00 0.00 16.79 +0.93 87 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 21.20 +1.50 87 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 25.84 +1.97 87 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 30.66 +2.38 87 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 35.56 +2.68 87 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 40.66 +2.32 108 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 0.00 101 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 0.00 102 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.04 0.00 101 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.06 +0.01 102 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.08 0.00 102 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.12 +0.02 103 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.16 +0.03 103 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.19 +0.02 102 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.26 +0.04 103 0 62 0
30JUL26 100.00 P 0.30 0.30 0.29 0.32 +0.04 103 2 130 0
30JUL26 102.50 P 0.55 0.55 0.41 0.41 +0.06 103 2 46 -1
30JUL26 105.00 P 0.00 0.00 0.00 0.48 +0.04 102 0 81 0
30JUL26 107.50 P 0.00 0.00 0.00 0.57 +0.03 101 0 36 0
30JUL26 110.00 P 0.00 0.00 0.00 0.72 +0.07 102 0 75 0
30JUL26 112.50 P 0.00 0.00 0.00 0.86 +0.06 102 0 41 0
30JUL26 115.00 P 0.00 0.00 0.00 1.04 +0.09 102 0 85 0
30JUL26 117.50 P 0.00 0.00 0.00 1.26 +0.13 102 0 26 0
30JUL26 120.00 P 0.00 0.00 0.00 1.44 +0.09 101 0 15 0
30JUL26 122.50 P 0.00 0.00 0.00 1.72 +0.15 102 0 16 0
30JUL26 125.00 P 0.00 0.00 0.00 1.97 +0.14 102 0 105 0
30JUL26 127.50 P 0.00 0.00 0.00 2.27 +0.13 101 0 163 0
30JUL26 130.00 P 2.43 2.43 2.43 2.57 +0.12 101 1 34 0
30JUL26 132.50 P 0.00 0.00 0.00 3.07 +0.29 102 0 79 0
30JUL26 135.00 P 0.00 0.00 0.00 3.50 +0.29 102 0 138 0
30JUL26 137.50 P 3.99 4.22 3.93 3.81 +0.18 101 8 154 +2
30JUL26 140.00 P 4.06 4.25 4.06 4.30 +0.24 101 2 153 0
30JUL26 142.50 P 0.00 0.00 0.00 4.85 +0.26 101 0 36 0
30JUL26 145.00 P 5.70 6.00 5.70 5.40 +0.25 101 2 39 +1
30JUL26 147.50 P 5.63 5.63 5.63 5.95 +0.23 101 1 20 0
30JUL26 150.00 P 5.00 7.30 5.00 6.65 +0.55 101 8 65 +5
30JUL26 152.50 P 0.00 0.00 0.00 7.36 +0.55 101 0 28 0
30JUL26 155.00 P 7.95 7.95 7.95 8.06 +0.55 101 1 9 0
30JUL26 157.50 P 9.00 9.00 9.00 8.80 +0.58 101 1 37 -1
30JUL26 160.00 P 10.00 10.79 9.00 9.68 +0.73 101 3 50 0
30JUL26 162.50 P 0.00 0.00 0.00 10.56 +0.73 100 0 3 0
30JUL26 165.00 P 9.50 12.50 9.50 11.44 +0.73 100 2 23 +1
30JUL26 167.50 P 0.00 0.00 0.00 12.34 +0.75 100 0 17 0
30JUL26 170.00 P 11.50 11.50 11.50 13.41 +0.94 100 1 75 +1
30JUL26 172.50 P 13.24 15.61 13.24 14.47 +0.94 100 2 20 0
30JUL26 175.00 P 18.28 19.49 16.41 15.64 +1.04 100 73 489 -60
30JUL26 177.50 P 0.00 0.00 0.00 16.82 +1.15 101 0 37 0
30JUL26 180.00 P 20.85 20.85 19.98 18.12 +1.23 101 21 67 +15
30JUL26 182.50 P 21.97 24.00 21.15 19.48 +1.28 101 18 24 +10
30JUL26 185.00 P 22.93 22.93 21.10 20.88 +1.30 102 4 6 +1
30JUL26 187.50 P 22.46 22.46 22.46 22.33 +1.38 103 1 15 0
30JUL26 190.00 P 0.00 0.00 0.00 23.67 +1.26 103 0 1 0
30JUL26 192.50 P 0.00 0.00 0.00 25.21 +1.27 103 0 32 0
30JUL26 195.00 P 30.00 30.00 30.00 26.80 +1.32 103 1 15 -1
30JUL26 197.50 P 0.00 0.00 0.00 28.42 +1.61 104 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 30.16 +1.51 105 0 1 0
30JUL26 205.00 P 36.96 36.96 36.96 33.58 +1.57 106 1 13 0
30JUL26 210.00 P 40.71 40.71 40.71 37.18 +1.76 107 1 1 +1
30JUL26 215.00 P 0.00 0.00 0.00 40.74 +1.80 107 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 44.56 +2.05 108 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 48.37 +2.05 109 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 52.28 +2.14 109 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 56.40 +2.31 110 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 60.53 +2.31 111 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 64.74 +2.39 112 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 69.13 +2.55 114 0 0 0
28AUG26 85.00 P 0.40 0.40 0.36 0.44 +0.04 97 5 19 +5
28AUG26 87.50 P 0.50 0.50 0.50 0.55 +0.04 97 1 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.66 +0.04 97 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 0.77 +0.04 97 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 0.93 +0.04 97 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.09 +0.04 97 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.28 +0.06 97 0 52 0
28AUG26 102.50 P 0.00 0.00 0.00 1.56 +0.11 97 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 1.74 +0.06 97 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 1.98 +0.06 97 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 2.31 +0.10 97 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 2.63 +0.09 97 0 1 0
28AUG26 115.00 P 0.00 0.00 0.00 3.04 +0.17 97 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 3.44 +0.23 97 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 3.89 +0.26 97 0 25 0
28AUG26 122.50 P 0.00 0.00 0.00 4.34 +0.25 97 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 4.65 +0.11 96 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 5.33 +0.34 97 0 25 0
28AUG26 130.00 P 4.75 5.00 4.75 5.74 +0.18 96 5 22 0
28AUG26 132.50 P 0.00 0.00 0.00 6.52 +0.37 97 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 7.11 +0.36 97 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 7.76 +0.41 97 0 48 0
28AUG26 140.00 P 8.90 8.90 7.46 8.26 +0.25 96 2 103 -1
28AUG26 142.50 P 8.20 8.20 8.20 9.00 +0.23 96 1 81 -1
28AUG26 145.00 P 0.00 0.00 0.00 9.74 +0.20 96 0 26 0
28AUG26 147.50 P 0.00 0.00 0.00 10.80 +0.50 97 0 37 0
28AUG26 150.00 P 0.00 0.00 0.00 11.33 +0.60 96 0 108 0
28AUG26 152.50 P 0.00 0.00 0.00 12.63 +1.04 97 0 47 0
28AUG26 155.00 P 0.00 0.00 0.00 13.16 +0.66 96 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 14.08 +0.66 96 0 51 0
28AUG26 160.00 P 0.00 0.00 0.00 15.00 +0.66 96 0 37 0
28AUG26 162.50 P 0.00 0.00 0.00 16.03 +0.78 96 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 17.13 +0.86 95 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 18.24 +0.86 95 0 16 0
28AUG26 170.00 P 20.00 20.00 20.00 19.34 +0.86 95 1 7 +1
28AUG26 172.50 P 0.00 0.00 0.00 20.63 +1.04 96 0 0 0
28AUG26 175.00 P 21.01 21.01 21.01 21.95 +1.26 96 15 35 +15
28AUG26 177.50 P 0.00 0.00 0.00 23.31 +1.42 96 0 30 0
28AUG26 180.00 P 25.50 26.76 25.50 24.71 +1.40 97 4 3 +3
28AUG26 182.50 P 0.00 0.00 0.00 26.15 +1.40 97 0 0 0
28AUG26 185.00 P 27.17 29.80 27.17 27.63 +1.43 98 4 2 +2
28AUG26 187.50 P 0.00 0.00 0.00 29.15 +1.69 98 0 0 0
28AUG26 190.00 P 30.30 30.30 30.30 30.30 +1.10 97 1 15 0
28AUG26 192.50 P 0.00 0.00 0.00 32.09 +1.60 98 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 33.70 +1.42 98 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 34.70 +1.04 97 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 37.41 +2.13 100 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 40.71 +1.81 101 0 12 0
28AUG26 210.00 P 0.00 0.00 0.00 44.20 +1.68 102 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 47.74 +1.69 102 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 51.28 +1.69 102 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 54.96 +1.82 103 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 58.85 +1.96 103 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 62.73 +1.96 103 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 66.62 +1.97 104 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 70.69 +2.14 105 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 74.88 +2.23 105 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 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 98 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 95 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 91 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 0.00 88 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 0.00 90 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 93 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 +0.01 94 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.01 94 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.02 94 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 +0.01 93 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 +0.02 94 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 +0.02 94 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 +0.04 94 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.36 +0.04 94 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.43 +0.04 94 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.55 +0.07 94 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.66 +0.06 94 0 17 0
29SEP26 80.00 P 0.60 0.65 0.60 0.78 +0.06 94 3 47 +3
29SEP26 82.50 P 0.00 0.00 0.00 0.93 +0.07 93 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.13 +0.10 94 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.30 +0.10 94 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 1.54 +0.15 94 0 350 0
29SEP26 92.50 P 0.00 0.00 0.00 1.74 +0.10 93 0 287 0
29SEP26 95.00 P 1.48 1.48 1.48 1.98 +0.09 93 1 11 0
29SEP26 97.50 P 0.00 0.00 0.00 2.25 +0.11 93 0 23 0
29SEP26 100.00 P 2.05 2.05 2.05 2.59 +0.15 93 1 67 +1
29SEP26 102.50 P 0.00 0.00 0.00 2.93 +0.14 93 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 3.27 +0.13 93 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 3.78 +0.29 94 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 4.12 +0.20 93 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 4.58 +0.19 93 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 5.04 +0.18 93 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 5.52 +0.18 93 0 158 0
29SEP26 120.00 P 5.44 5.44 5.42 6.12 +0.27 93 30 155 +17
29SEP26 122.50 P 0.00 0.00 0.00 6.73 +0.26 93 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 7.33 +0.24 92 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 7.93 +0.22 92 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 8.60 +0.27 92 0 266 0
29SEP26 132.50 P 0.00 0.00 0.00 9.37 +0.35 92 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 10.13 +0.32 92 0 62 0
29SEP26 137.50 P 0.00 0.00 0.00 10.90 +0.30 92 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 11.66 +0.27 92 0 28 0
29SEP26 142.50 P 0.00 0.00 0.00 12.47 +0.29 92 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 13.41 +0.41 92 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 14.36 +0.39 92 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 15.30 +0.80 92 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 16.25 +0.81 92 0 31 0
29SEP26 155.00 P 0.00 0.00 0.00 17.19 +0.80 92 0 50 0
29SEP26 157.50 P 0.00 0.00 0.00 18.23 +0.90 92 0 132 0
29SEP26 160.00 P 0.00 0.00 0.00 19.36 +1.02 92 0 98 0
29SEP26 162.50 P 0.00 0.00 0.00 20.50 +1.02 92 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 21.63 +1.02 92 0 0 0
29SEP26 167.50 P 24.28 24.28 24.28 23.42 +1.63 93 15 15 +15
29SEP26 170.00 P 0.00 0.00 0.00 23.90 +0.76 91 0 1 0
29SEP26 172.50 P 0.00 0.00 0.00 25.29 +0.77 92 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 26.67 +1.48 92 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 28.10 +1.63 92 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 29.55 +1.51 92 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 31.03 +1.55 93 0 10 0
29SEP26 185.00 P 0.00 0.00 0.00 32.56 +1.83 93 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 33.94 +1.41 93 0 124 0
29SEP26 190.00 P 0.00 0.00 0.00 35.57 +1.46 94 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 37.12 +1.42 94 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 38.83 +1.59 94 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 40.44 +1.93 94 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 42.39 +1.82 95 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 45.61 +1.52 96 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.48 +1.92 97 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 53.12 +1.97 98 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.71 +1.90 98 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 60.31 +1.89 98 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 63.95 +1.93 98 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 67.88 +2.16 99 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 71.81 +2.16 99 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 75.74 +2.16 99 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 79.68 +2.17 100 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 83.75 +2.29 100 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 87.98 +2.41 101 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 92.20 +2.41 101 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 96.43 +2.41 102 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 100.67 +2.42 102 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.21 +0.02 84 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.23 +0.02 84 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 +0.02 84 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 +0.03 84 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.42 +0.03 84 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.52 +0.05 84 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.65 +0.05 84 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 0.78 +0.05 84 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.94 +0.08 84 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.13 +0.08 84 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.32 +0.08 84 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.54 +0.10 84 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.81 +0.12 84 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.09 +0.13 84 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.36 +0.13 84 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 2.70 +0.19 84 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.08 +0.20 84 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 3.46 +0.20 84 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 3.72 +0.08 83 0 29 0
30DEC26 92.50 P 0.00 0.00 0.00 4.14 +0.12 84 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 4.63 +0.13 83 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.13 +0.13 83 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 5.62 +0.11 83 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 6.12 +0.10 83 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 6.71 +0.18 83 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 7.35 +0.17 83 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.99 +0.15 83 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 8.64 +0.14 83 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 9.28 +0.12 83 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 9.98 +0.15 83 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 10.79 +0.21 83 0 604 0
30DEC26 122.50 P 0.00 0.00 0.00 11.60 +0.19 83 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 12.41 +0.17 83 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 13.22 +0.14 83 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.03 +0.12 83 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 14.91 +0.16 83 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 15.90 +0.24 83 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.89 +0.21 83 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 17.88 +0.18 83 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 18.87 +0.15 83 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 19.86 +0.12 83 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.86 +0.10 83 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 21.96 +0.82 83 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 23.14 +0.92 83 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 24.32 +0.92 82 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 25.50 +0.92 82 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 26.68 +0.92 82 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 27.87 +0.92 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.07 +0.94 82 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 30.24 +0.93 82 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 31.59 +0.91 82 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 33.19 +1.17 83 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 34.66 +1.18 83 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 36.15 +1.25 83 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 37.67 +1.27 83 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 39.21 +1.28 83 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.78 +1.30 84 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.37 +1.32 84 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 43.98 +1.33 84 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 45.62 +1.35 84 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.35 +1.42 85 0 10 0
30DEC26 197.50 P 0.00 0.00 0.00 49.24 +1.70 85 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.98 +1.76 85 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 54.24 +1.41 85 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 58.03 +1.70 86 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 61.63 +1.71 87 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 65.25 +1.70 87 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 69.04 +1.78 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 72.56 +1.54 87 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.44 +1.59 88 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.33 +1.78 88 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.25 +2.00 89 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.25 +2.04 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.25 +2.04 89 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 96.26 +2.04 89 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 100.27 +2.04 90 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 104.29 +2.05 90 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 108.45 +2.19 90 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 112.73 +2.29 91 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 117.02 +2.30 91 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 121.31 +2.31 91 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 125.60 +2.31 91 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 129.90 +2.31 92 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.94 +0.09 79 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.15 +0.10 80 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.35 +0.10 80 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.57 +0.12 80 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.86 +0.15 79 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.16 +0.16 80 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.45 +0.16 80 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 2.79 +0.21 80 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.19 +0.23 80 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 3.59 +0.23 80 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.99 +0.24 80 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 4.42 +0.27 80 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.96 +0.34 80 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.32 +0.17 79 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 6.02 +0.34 80 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 6.56 +0.35 80 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 6.93 +0.19 79 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.83 +0.48 80 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.52 +0.48 80 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 9.21 +0.48 80 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.60 +0.18 79 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 10.27 +0.17 78 0 522 0
30MAR27 110.00 P 10.99 11.00 10.99 11.06 +0.26 79 16 404 -14
30MAR27 112.50 P 0.00 0.00 0.00 12.26 +0.64 80 0 1 0
30MAR27 115.00 P 11.00 11.00 11.00 13.13 +0.65 80 2 2 0
30MAR27 117.50 P 0.00 0.00 0.00 13.99 +0.65 80 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.86 +0.66 80 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.73 +0.66 80 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.63 +0.70 80 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 17.68 +0.85 80 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.73 +0.85 80 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 19.79 +0.86 80 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.84 +0.86 80 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.90 +0.86 80 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.96 +0.87 80 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.02 +0.88 80 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.21 +1.01 80 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 26.46 +1.09 80 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 27.71 +1.89 80 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 28.96 +1.93 80 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.21 +1.97 80 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 31.46 +2.01 80 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.72 +2.05 80 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.97 +1.98 80 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.43 +1.03 78 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.81 +1.11 78 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 37.28 +1.07 78 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 38.86 +1.18 78 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.31 +1.23 78 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.97 +1.29 79 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 43.46 +1.28 79 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 45.10 +1.39 79 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 46.71 +1.43 79 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.27 +1.36 79 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 49.77 +1.32 79 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 51.46 +1.32 80 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 53.27 +1.46 80 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.01 +1.51 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 56.56 +1.39 80 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 60.12 +1.64 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 63.66 +1.54 81 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 67.18 +1.40 81 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 70.84 +1.67 81 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 74.50 +1.51 81 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 78.21 +1.47 82 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 82.25 +1.83 82 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 86.17 +1.97 83 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 90.14 +2.08 83 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 93.91 +1.97 83 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 98.12 +2.18 84 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 101.90 +1.98 84 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 105.91 +1.97 84 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 110.24 +2.28 84 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.35 +2.23 85 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 118.12 +1.94 84 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 122.51 +2.27 85 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 126.47 +2.15 85 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 130.87 +2.33 85 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 135.25 +2.39 86 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.50 +0.43 78 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.40 +0.43 78 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.44 +0.56 78 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.52 +0.58 78 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.60 +0.58 78 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.69 +0.58 78 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.77 +0.58 78 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.86 +0.58 78 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.95 +0.58 78 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.05 +0.59 78 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.27 +0.72 78 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.55 +0.77 78 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.83 +0.77 78 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.11 +0.77 78 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.39 +1.72 78 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 33.67 +1.76 78 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 34.96 +1.80 78 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 36.25 +1.85 78 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 37.54 +1.89 78 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 38.88 +1.82 78 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 40.35 +1.85 78 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.83 +1.96 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.30 +1.95 78 0 2 0
29JUN27 172.50 P 45.00 45.00 45.00 44.78 +2.01 78 1 16 0
29JUN27 175.00 P 0.00 0.00 0.00 46.26 +1.98 78 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 47.10 +1.27 77 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 48.68 +1.26 77 0 15 0
29JUN27 182.50 P 0.00 0.00 0.00 50.28 +1.27 77 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 51.91 +1.30 77 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 53.55 +1.31 77 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 55.21 +1.33 78 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 56.89 +1.35 78 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 58.53 +1.31 78 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 60.24 +1.33 78 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 61.97 +1.34 78 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 65.47 +1.37 78 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 69.08 +1.44 78 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 71.86 +0.50 78 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 75.21 +0.22 78 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 78.78 +0.11 78 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 82.44 +0.15 78 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 86.11 +0.05 78 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 89.78 -0.22 78 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 93.46 -0.39 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 97.15 -0.50 78 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 100.84 -0.70 78 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 104.59 -0.94 78 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 108.56 -1.37 78 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 112.52 -1.14 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 116.50 -1.23 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 120.47 -1.35 78 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 124.46 -1.46 78 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 128.45 -1.62 78 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 132.44 -1.84 78 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 136.45 -1.92 78 0 0 0
TOTAL PUT 623 18,119 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 3.61
29JUN26 3.00 C 0.00 0.00 0.00 0.62 - 129 0 0 -
29JUN26 3.10 C 0.00 0.00 0.00 0.52 -0.24 110 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.42 -0.24 91 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.32 -0.24 73 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.24 -0.22 80 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.16 -0.20 73 0 0 0
29JUN26 3.60 C 0.11 0.11 0.11 0.11 -0.16 80 30 30 +30
29JUN26 3.70 C 0.05 0.05 0.04 0.05 -0.13 66 860 500 +500
29JUN26 3.80 C 0.02 0.02 0.02 0.03 -0.09 72 41 36 +35
29JUN26 3.90 C 0.01 0.01 0.01 0.01 -0.05 65 223 253 +223
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 1,931 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 94 0 600 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 107 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 144 0 462 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 155 0 21 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 166 0 34 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 176 0 35 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 186 0 2,122 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 196 0 240 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 219 0 535 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 240 0 560 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 261 0 514 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 280 0 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 298 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 315 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 331 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 346 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 361 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 375 0 196 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 389 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 402 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 414 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 427 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 438 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 449 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 460 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 471 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 481 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 491 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 510 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 528 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 545 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 561 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 576 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 591 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 605 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.71 - 76 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 0.63 -0.16 74 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.56 -0.13 74 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.49 -0.12 72 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.43 -0.11 72 0 0 0
30JUL26 3.50 C 0.38 0.38 0.38 0.38 -0.11 73 45 138 +45
30JUL26 3.60 C 0.28 0.29 0.28 0.32 -0.10 70 60 60 +60
30JUL26 3.70 C 0.23 0.26 0.23 0.26 -0.09 67 90 90 +82
30JUL26 3.80 C 0.22 0.22 0.22 0.23 -0.07 69 30 30 +30
30JUL26 3.90 C 0.16 0.16 0.16 0.20 -0.05 70 38 58 +38
30JUL26 4.00 C 0.18 0.18 0.14 0.17 -0.04 70 68 93 +64
30JUL26 4.10 C 0.00 0.00 0.00 0.14 -0.04 69 0 44 0
30JUL26 4.20 C 0.00 0.00 0.00 0.12 -0.03 70 0 180 0
30JUL26 4.30 C 0.00 0.00 0.00 0.10 -0.03 70 0 33 0
30JUL26 4.40 C 0.00 0.00 0.00 0.09 -0.02 72 0 30 0
30JUL26 4.50 C 0.06 0.06 0.06 0.07 -0.02 70 6 70 +2
30JUL26 4.60 C 0.00 0.00 0.00 0.06 -0.01 71 0 60 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 -0.01 71 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 -0.01 70 0 61 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 -0.01 69 0 27 0
30JUL26 5.00 C 0.03 0.03 0.03 0.02 -0.01 66 1 37 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 -0.01 64 0 139 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 232 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 46 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 104 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 240 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 139 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 145 0 51 0
28AUG26 3.00 C 0.00 0.00 0.00 0.76 - 67 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.69 -0.15 66 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.65 -0.12 71 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.59 -0.10 71 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.53 -0.10 70 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.48 -0.08 70 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.41 -0.09 66 0 0 0
28AUG26 3.70 C 0.41 0.41 0.37 0.38 -0.08 68 11 11 +11
28AUG26 3.80 C 0.00 0.00 0.00 0.33 -0.08 67 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.30 -0.06 68 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.26 -0.06 66 0 30 0
28AUG26 4.10 C 0.21 0.22 0.21 0.23 -0.06 66 151 151 +151
28AUG26 4.20 C 0.00 0.00 0.00 0.21 -0.04 68 0 0 0
28AUG26 4.30 C 0.17 0.17 0.17 0.18 -0.05 66 3 5 +3
28AUG26 4.40 C 0.00 0.00 0.00 0.16 -0.04 67 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.15 -0.02 69 0 1 0
28AUG26 4.60 C 0.00 0.00 0.00 0.13 -0.02 68 0 67 0
28AUG26 4.70 C 0.00 0.00 0.00 0.12 -0.01 69 0 16 0
28AUG26 4.80 C 0.00 0.00 0.00 0.10 -0.01 68 0 1 0
28AUG26 4.90 C 0.00 0.00 0.00 0.09 -0.01 68 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.08 -0.01 69 0 39 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 0.00 69 0 16 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 0.00 68 0 27 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 0.00 69 0 100 0
28AUG26 6.00 C 0.03 0.03 0.03 0.02 0.00 68 30 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 346 0
28AUG26 6.50 C 0.02 0.02 0.02 0.01 0.00 68 135 185 +135
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.82 - 65 0 0 -
29SEP26 3.10 C 0.00 0.00 0.00 0.75 -0.14 63 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.71 -0.11 67 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.65 -0.11 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 -0.09 66 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.08 66 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.48 -0.10 63 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.08 66 0 0 0
29SEP26 3.80 C 0.41 0.41 0.41 0.42 -0.06 66 2 2 +2
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.06 65 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 -0.06 65 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.06 65 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.05 65 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 -0.04 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 -0.05 65 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 -0.04 65 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.04 65 0 195 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.03 64 0 3 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 -0.03 64 0 400 0
29SEP26 4.90 C 0.13 0.13 0.13 0.14 -0.02 65 30 40 +30
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.02 65 0 0 0
29SEP26 5.25 C 0.11 0.11 0.11 0.10 -0.01 65 5 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 66 0 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 65 0 33 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 67 0 2,667 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 67 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 67 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 65 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 230 0
29SEP26 7.50 C 0.02 0.02 0.02 0.01 0.00 66 90 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 - 58 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 0.87 -0.16 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.82 -0.13 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 -0.13 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 -0.12 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 -0.11 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 -0.11 58 300 300 +300
30DEC26 3.70 C 0.00 0.00 0.00 0.58 -0.10 58 300 300 +300
30DEC26 3.80 C 0.00 0.00 0.00 0.55 -0.09 59 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.08 58 0 150 0
30DEC26 4.00 C 0.00 0.00 0.00 0.47 -0.08 58 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.08 58 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 -0.06 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 -0.08 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.07 58 0 0 0
30DEC26 4.50 C 0.32 0.32 0.32 0.34 -0.07 59 4 58 +4
30DEC26 4.60 C 0.00 0.00 0.00 0.31 -0.07 58 0 60 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.06 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 -0.06 58 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 -0.05 58 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 -0.04 59 0 5,010 0
30DEC26 5.25 C 0.20 0.20 0.19 0.20 -0.03 59 90 380 -42
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.03 58 0 386 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.02 59 0 0 0
30DEC26 6.00 C 0.12 0.12 0.12 0.12 -0.01 59 20 212 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 59 0 5 0
30DEC26 6.50 C 0.10 0.10 0.10 0.08 -0.01 58 62 413 +62
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 59 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 36 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 59 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 57 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 65 0
30DEC26 8.25 C 0.04 0.04 0.04 0.01 -0.01 51 32 150 -2
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 9.00 C 0.03 0.03 0.03 0.01 0.00 56 35 115 +32
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30MAR27 3.00 C 0.00 0.00 0.00 1.05 - 58 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 1.00 -0.13 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.95 -0.12 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.90 -0.12 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.85 -0.12 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.81 -0.09 59 0 0 0
30MAR27 3.60 C 0.77 0.77 0.70 0.77 -0.09 59 21 21 +21
30MAR27 3.70 C 0.00 0.00 0.00 0.73 -0.09 59 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 -0.08 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 -0.07 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 -0.07 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.07 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.06 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 -0.06 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 -0.05 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.48 -0.05 59 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 -0.05 59 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.43 -0.05 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 -0.04 59 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.39 -0.04 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.04 59 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.02 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 -0.02 60 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 -0.01 59 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 -0.01 59 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 -0.01 59 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 0.00 59 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 0.00 59 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 0.00 59 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 0.00 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 0.00 59 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 59 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 59 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 59 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 58 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 57 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 1.13 - 56 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 1.08 -0.14 56 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.03 -0.14 56 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.99 -0.13 57 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.94 -0.12 56 0 0 0
29JUN27 3.50 C 0.87 0.87 0.86 0.90 -0.12 57 44 44 +44
29JUN27 3.60 C 0.82 0.82 0.82 0.86 -0.11 57 18 42 +18
29JUN27 3.70 C 0.78 0.78 0.78 0.82 -0.10 57 14 30 +14
29JUN27 3.80 C 0.75 0.75 0.74 0.78 -0.09 56 26 41 +26
29JUN27 3.90 C 0.71 0.71 0.71 0.75 -0.08 57 12 22 +12
29JUN27 4.00 C 0.00 0.00 0.00 0.72 -0.09 57 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.68 -0.08 56 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 -0.07 57 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.62 -0.07 56 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.61 -0.05 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.58 -0.05 57 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.56 -0.05 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.53 -0.05 57 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.51 -0.06 58 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.48 -0.06 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.46 -0.06 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.42 -0.04 58 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 -0.04 57 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 -0.03 57 0 566 0
29JUN27 6.00 C 0.00 0.00 0.00 0.30 -0.02 57 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 -0.02 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.02 57 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 -0.01 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.02 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.18 0.00 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 0.00 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 0.00 57 0 10 0
TOTAL CALL 2,927 43,539 +2,250
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 0.00 112 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 3.30 P 0.01 0.01 0.01 0.01 0.00 74 48 48 +48
29JUN26 3.40 P 0.01 0.02 0.01 0.02 +0.01 69 258 258 +258
29JUN26 3.50 P 0.04 0.05 0.04 0.05 +0.04 74 435 435 +435
29JUN26 3.60 P 0.06 0.08 0.06 0.08 +0.07 65 158 158 +158
29JUN26 3.70 P 0.10 0.11 0.10 0.14 +0.11 66 27 283 -27
29JUN26 3.80 P 0.00 0.00 0.00 0.21 +0.15 62 0 208 0
29JUN26 3.90 P 0.20 0.20 0.17 0.29 +0.18 0 3 332 -2
29JUN26 4.00 P 0.29 0.29 0.29 0.40 +0.22 81 1 2,117 -1
29JUN26 4.10 P 0.00 0.00 0.00 0.49 +0.23 0 0 60 0
29JUN26 4.20 P 0.53 0.53 0.53 0.59 +0.23 0 6 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 +0.24 0 0 103 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 +0.23 0 0 4 -101
29JUN26 4.50 P 0.00 0.00 0.00 0.89 +0.23 0 0 1 -37
29JUN26 4.60 P 0.00 0.00 0.00 0.99 +0.25 0 0 102 0
29JUN26 4.70 P 1.00 1.00 1.00 1.09 +0.25 0 2 114 0
29JUN26 4.80 P 0.00 0.00 0.00 1.19 +0.25 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.29 +0.25 0 0 15 0
29JUN26 5.00 P 1.30 1.30 1.30 1.39 +0.22 0 1 168 0
29JUN26 5.25 P 0.00 0.00 0.00 1.64 +0.25 0 0 323 0
29JUN26 5.50 P 0.00 0.00 0.00 1.89 +0.25 0 0 116 0
29JUN26 5.75 P 2.08 2.08 2.08 2.14 +0.25 0 1 156 0
29JUN26 6.00 P 0.00 0.00 0.00 2.39 +0.25 0 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 2.64 +0.25 0 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 2.89 +0.25 0 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 3.14 +0.23 0 0 531 0
29JUN26 7.00 P 0.00 0.00 0.00 3.39 +0.25 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.64 +0.25 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.89 +0.25 0 0 10 0
29JUN26 7.75 P 0.00 0.00 0.00 4.14 +0.25 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.39 +0.25 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.64 +0.25 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.89 +0.25 0 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 5.14 +0.25 0 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 5.39 +0.25 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 5.64 +0.25 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.89 +0.25 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.14 +0.25 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.39 +0.25 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.89 +0.25 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 7.39 +0.25 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.89 +0.25 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 8.39 +0.25 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.89 +0.25 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 9.39 +0.25 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 9.89 +0.25 0 0 0 0
30JUL26 3.00 P 0.09 0.09 0.09 0.08 - 72 27 27 -
30JUL26 3.10 P 0.06 0.06 0.06 0.10 +0.07 70 3 5 0
30JUL26 3.20 P 0.13 0.15 0.13 0.13 +0.08 70 60 60 +60
30JUL26 3.30 P 0.15 0.19 0.15 0.17 +0.11 72 3,065 3,000 +2,965
30JUL26 3.40 P 0.16 0.21 0.16 0.21 +0.12 71 6,254 5,620 +5,620
30JUL26 3.50 P 0.14 0.26 0.14 0.26 +0.15 73 258 270 +164
30JUL26 3.60 P 0.22 0.30 0.22 0.30 +0.15 70 134 276 +69
30JUL26 3.70 P 0.25 0.34 0.25 0.34 +0.15 66 165 175 +115
30JUL26 3.80 P 0.34 0.34 0.34 0.42 +0.18 71 1 232 0
30JUL26 3.90 P 0.38 0.39 0.38 0.48 +0.18 70 55 205 -3
30JUL26 4.00 P 0.44 0.44 0.44 0.55 +0.20 70 5 21 0
30JUL26 4.10 P 0.00 0.00 0.00 0.61 +0.19 66 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.69 +0.20 67 0 27 0
30JUL26 4.30 P 0.00 0.00 0.00 0.78 +0.21 69 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.86 +0.21 68 0 132 0
30JUL26 4.50 P 0.00 0.00 0.00 0.95 +0.22 70 0 700 0
30JUL26 4.60 P 0.00 0.00 0.00 1.04 +0.22 70 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 1.12 +0.21 66 0 157 0
30JUL26 4.80 P 0.00 0.00 0.00 1.22 +0.22 69 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 1.31 +0.21 68 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 1.41 +0.22 71 0 349 0
30JUL26 5.25 P 0.00 0.00 0.00 1.65 +0.21 71 0 366 0
30JUL26 5.50 P 1.85 1.85 1.85 1.89 +0.22 0 1 7 0
30JUL26 5.75 P 0.00 0.00 0.00 2.14 +0.22 0 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 2.39 +0.25 0 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 2.64 +0.25 0 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.89 +0.25 0 0 1,633 -17
30JUL26 6.75 P 0.00 0.00 0.00 3.14 +0.23 0 0 0 -1
30JUL26 7.00 P 0.00 0.00 0.00 3.39 +0.25 0 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 3.64 +0.25 0 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.89 +0.25 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 4.14 +0.25 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 4.39 +0.25 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.64 +0.25 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.89 +0.25 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 5.14 +0.25 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 5.39 +0.25 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 5.64 +0.25 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.89 +0.25 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 6.14 +0.25 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 6.39 +0.25 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.14 - 68 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.17 +0.08 67 0 0 0
28AUG26 3.20 P 0.18 0.22 0.18 0.21 +0.10 68 90 90 +90
28AUG26 3.30 P 0.22 0.22 0.22 0.25 +0.11 68 30 30 +30
28AUG26 3.40 P 0.25 0.29 0.25 0.29 +0.12 67 51 51 +51
28AUG26 3.50 P 0.31 0.31 0.31 0.35 +0.15 69 9 30 0
28AUG26 3.60 P 0.00 0.00 0.00 0.40 +0.16 69 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.46 +0.17 69 0 27 0
28AUG26 3.80 P 0.00 0.00 0.00 0.51 +0.17 68 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.57 +0.18 67 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.63 +0.18 66 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.70 +0.18 66 0 197 0
28AUG26 4.20 P 0.00 0.00 0.00 0.77 +0.18 65 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.86 +0.20 68 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.94 +0.21 68 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 1.02 +0.21 68 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 1.10 +0.21 67 1 13 0
28AUG26 4.70 P 0.00 0.00 0.00 1.18 +0.20 66 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 1.27 +0.21 67 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 1.36 +0.21 68 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 1.45 +0.21 68 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.68 +0.22 68 0 41 0
28AUG26 5.50 P 1.93 1.93 1.93 1.91 +0.21 66 1 59 -1
28AUG26 5.75 P 0.00 0.00 0.00 2.15 +0.21 65 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 2.40 +0.22 70 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 2.64 +0.22 0 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.89 +0.22 0 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 3.14 +0.23 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.39 +0.25 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.64 +0.25 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.89 +0.25 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 4.14 +0.25 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.39 +0.25 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.64 +0.25 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.89 +0.25 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 5.14 +0.25 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 5.39 +0.25 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 5.64 +0.25 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.89 +0.25 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 6.14 +0.25 0 0 0 0
29SEP26 3.00 P 0.18 0.18 0.18 0.19 - 65 2 2 -
29SEP26 3.10 P 0.00 0.00 0.00 0.23 +0.10 65 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.27 +0.11 65 0 0 0
29SEP26 3.30 P 0.28 0.32 0.28 0.30 +0.11 63 62 92 +62
29SEP26 3.40 P 0.32 0.35 0.32 0.35 +0.12 64 60 75 +60
29SEP26 3.50 P 0.34 0.40 0.34 0.40 +0.13 64 122 152 +122
29SEP26 3.60 P 0.36 0.39 0.36 0.47 +0.16 66 89 139 +88
29SEP26 3.70 P 0.41 0.43 0.41 0.53 +0.17 67 127 5,000 0
29SEP26 3.80 P 0.47 0.49 0.47 0.57 +0.15 64 38 153 +38
29SEP26 3.90 P 0.00 0.00 0.00 0.63 +0.16 63 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.69 +0.16 63 0 14 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 +0.18 63 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 +0.19 64 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 +0.19 63 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 +0.17 63 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 1.07 +0.19 64 1 117 +1
29SEP26 4.60 P 0.00 0.00 0.00 1.15 +0.19 64 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 1.23 +0.19 64 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 1.32 +0.20 65 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 1.40 +0.20 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.49 +0.20 65 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.71 +0.20 64 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.94 +0.21 65 0 285 0
29SEP26 5.75 P 2.12 2.12 2.12 2.17 +0.21 64 8 60 -8
29SEP26 6.00 P 0.00 0.00 0.00 2.41 +0.21 64 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 2.65 +0.22 63 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.90 +0.23 67 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 3.14 +0.22 0 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 3.39 +0.22 0 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 3.64 +0.22 0 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.89 +0.25 0 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 4.14 +0.25 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 4.39 +0.25 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 4.64 +0.25 0 0 0 -4
29SEP26 8.50 P 0.00 0.00 0.00 4.89 +0.25 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 5.14 +0.25 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 5.39 +0.25 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 5.64 +0.25 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.89 +0.25 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.14 +0.25 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.39 +0.25 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.89 +0.25 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.39 +0.25 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.89 +0.25 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.39 +0.25 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.89 +0.25 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.39 +0.25 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.89 +0.25 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 - 59 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.33 +0.11 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.37 +0.11 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 +0.12 59 0 80 0
30DEC26 3.40 P 0.41 0.41 0.41 0.47 +0.13 59 24 26 +24
30DEC26 3.50 P 0.49 0.49 0.49 0.52 +0.14 59 26 59 +26
30DEC26 3.60 P 0.50 0.50 0.50 0.58 +0.15 59 330 300 +220
30DEC26 3.70 P 0.59 0.59 0.59 0.62 +0.14 57 330 348 +330
30DEC26 3.80 P 0.00 0.00 0.00 0.68 +0.14 57 0 19 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 +0.15 58 0 210 0
30DEC26 4.00 P 0.74 0.74 0.72 0.81 +0.15 58 54 150 0
30DEC26 4.10 P 0.81 0.81 0.79 0.88 +0.16 58 42 102 +42
30DEC26 4.20 P 0.00 0.00 0.00 0.95 +0.16 58 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 +0.16 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 +0.16 57 0 0 0
30DEC26 4.50 P 1.09 1.09 1.09 1.17 +0.16 58 10 43 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 +0.16 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 +0.17 58 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 1.40 +0.16 57 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 +0.17 57 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 +0.17 58 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.78 +0.18 58 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 2.00 +0.21 59 0 136 0
30DEC26 5.75 P 0.00 0.00 0.00 2.22 +0.21 58 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 2.45 +0.22 58 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 2.69 +0.22 59 0 106 0
30DEC26 6.50 P 2.93 2.93 2.93 2.92 +0.19 58 1 11 -1
30DEC26 6.75 P 0.00 0.00 0.00 3.16 +0.20 58 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.40 +0.23 58 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 3.65 +0.23 60 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.89 +0.25 0 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 4.14 +0.25 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 4.39 +0.25 0 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 4.64 +0.25 0 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.89 +0.25 0 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 5.14 +0.25 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.39 +0.25 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.64 +0.25 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.89 +0.25 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.14 +0.25 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.39 +0.25 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.89 +0.25 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.39 +0.25 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.89 +0.25 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.39 +0.25 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.89 +0.25 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.39 +0.25 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.89 +0.25 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.39 - 59 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.44 +0.14 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.48 +0.14 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 +0.14 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.57 +0.14 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 +0.15 58 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.69 +0.16 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.75 +0.17 59 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.80 +0.17 58 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.86 +0.17 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 +0.18 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.99 +0.17 57 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 1.07 +0.19 58 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 +0.19 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.21 +0.18 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 +0.19 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.36 +0.18 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.44 +0.19 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.52 +0.20 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.59 +0.19 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 +0.19 58 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.88 +0.20 59 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 2.09 +0.24 59 40 10 -30
30MAR27 5.75 P 0.00 0.00 0.00 2.30 +0.24 58 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.52 +0.21 59 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.74 +0.21 58 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.97 +0.21 58 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 3.21 +0.22 59 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.44 +0.25 59 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.68 +0.26 59 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.92 +0.26 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.16 +0.26 59 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.40 +0.25 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.65 +0.26 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.89 +0.25 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.14 +0.25 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.39 +0.25 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.64 +0.25 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.89 +0.25 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.14 +0.25 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.39 +0.25 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.89 +0.25 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.39 +0.25 0 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.46 - 58 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.50 +0.13 57 0 9 0
29JUN27 3.20 P 0.00 0.00 0.00 0.55 +0.14 58 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 +0.14 57 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 +0.15 57 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.71 +0.16 57 0 0 0
29JUN27 3.60 P 0.72 0.72 0.72 0.76 +0.16 57 250 250 +250
29JUN27 3.70 P 0.00 0.00 0.00 0.82 +0.16 57 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.88 +0.16 57 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.94 +0.16 56 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 1.00 +0.16 56 0 60 0
29JUN27 4.10 P 1.00 1.00 1.00 1.07 +0.17 56 10 11 +10
29JUN27 4.20 P 1.05 1.10 1.01 1.13 +0.17 56 51 80 +50
29JUN27 4.30 P 0.00 0.00 0.00 1.21 +0.18 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.28 +0.19 56 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 1.35 +0.18 56 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.43 +0.19 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.50 +0.19 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.58 +0.20 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.66 +0.20 57 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.73 +0.20 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.94 +0.22 57 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 2.14 +0.22 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.35 +0.22 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.57 +0.23 57 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.79 +0.24 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.01 +0.24 57 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 3.24 +0.24 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.47 +0.24 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.70 +0.24 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.94 +0.25 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.18 +0.25 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.42 +0.25 58 0 0 0
TOTAL PUT 12,827 45,235 +11,153
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 66.82 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.32 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.82 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.32 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.82 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.32 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.82 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.32 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.83 0.00 131 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.33 0.00 122 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.83 0.00 113 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.33 -0.01 104 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.83 -0.01 95 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.33 -0.01 87 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.83 -0.01 78 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.33 -0.01 69 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.83 -0.01 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.33 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.83 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.33 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.83 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.33 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.83 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.33 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.83 -0.02 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.33 -0.02 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.84 -0.01 6 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 -0.03 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.96 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.48 -0.01 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.00 0.00 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.52 0.00 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.03 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.55 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.07 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.59 -0.01 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.11 -0.01 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.63 0.00 20 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.14 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.66 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.18 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.70 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.22 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.74 -0.01 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.25 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.77 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.29 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.81 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.33 -0.01 7 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.85 -0.01 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.37 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.90 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.52 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.39 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.74 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.72 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.23 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.17 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.71 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.24 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.78 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.32 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.86 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.41 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.01 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.73 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.67 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.97 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.70 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.86 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.39 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.73 -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 33 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 21 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 13 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 8 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 0.13 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.51 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.46 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.23 -0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 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 0.30 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 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.34 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 75.15
29JUN26 46.00 C 0.00 0.00 0.00 29.16 -0.95 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.30 -0.81 265 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.20 -0.91 212 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.21 -0.91 209 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.45 -0.67 268 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 22.91 -0.71 234 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.16 -0.96 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.83 -0.79 169 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.31 -0.81 143 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 12.66 -1.07 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 10.37 -0.75 107 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 7.67 -0.96 45 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 5.19 -1.00 39 0 65 0
29JUN26 72.50 C 0.00 0.00 0.00 2.88 -1.06 39 0 14 0
29JUN26 75.00 C 0.90 1.30 0.84 1.15 -0.90 39 34 213 +2
29JUN26 77.50 C 0.96 1.08 0.35 0.31 -0.59 40 44 1,320 -9
29JUN26 80.00 C 0.09 0.09 0.03 0.05 -0.28 40 40 327 -24
29JUN26 82.50 C 0.01 0.01 0.01 0.01 -0.08 43 3 142 -3
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 745 0
29JUN26 87.50 C 0.01 0.01 0.01 0.01 0.00 67 1 235 -1
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 666 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 243 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 154 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 196 0
29JUN26 100.00 C 0.03 0.03 0.03 0.01 0.00 116 2 903 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 142 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 150 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 158 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 166 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 173 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 181 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 201 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 208 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 25.45 -0.93 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.04 -0.64 70 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.48 -1.03 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.11 -0.68 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.60 -0.80 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.57 -0.78 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.40 -0.84 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.50 -0.78 52 0 8 0
30JUL26 70.00 C 8.11 8.47 7.88 7.77 -0.58 52 42 69 +2
30JUL26 72.50 C 6.93 6.93 6.40 6.30 -0.50 52 21 70 0
30JUL26 75.00 C 4.72 4.72 4.72 5.07 -0.43 53 15 124 0
30JUL26 77.50 C 3.80 3.80 3.80 4.00 -0.41 53 1 68 0
30JUL26 80.00 C 0.00 0.00 0.00 3.07 -0.43 53 0 93 0
30JUL26 82.50 C 0.00 0.00 0.00 2.32 -0.36 53 0 81 0
30JUL26 85.00 C 0.00 0.00 0.00 1.73 -0.30 53 0 151 0
30JUL26 87.50 C 0.00 0.00 0.00 1.27 -0.24 53 0 141 0
30JUL26 90.00 C 1.08 1.08 1.08 0.92 -0.19 53 15 173 0
30JUL26 92.50 C 0.00 0.00 0.00 0.66 -0.14 53 0 59 0
30JUL26 95.00 C 0.00 0.00 0.00 0.46 -0.12 52 0 99 0
30JUL26 97.50 C 0.00 0.00 0.00 0.32 -0.09 52 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 0.22 -0.07 52 0 448 0
30JUL26 102.50 C 0.00 0.00 0.00 0.15 -0.05 52 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 70 0
30JUL26 107.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 26.03 -0.63 70 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.63 -0.38 65 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.38 -0.48 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.85 -0.35 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.46 -0.77 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.31 -0.84 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.53 -0.79 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.11 -0.81 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.70 -0.64 55 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 8.28 -0.55 54 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 7.16 -0.41 55 0 36 0
28AUG26 77.50 C 6.16 6.16 6.16 6.13 -0.41 56 7 42 +7
28AUG26 80.00 C 0.00 0.00 0.00 5.19 -0.37 56 0 44 0
28AUG26 82.50 C 0.00 0.00 0.00 4.34 -0.38 56 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 3.61 -0.33 56 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 2.98 -0.29 55 0 25 0
28AUG26 90.00 C 2.85 2.85 2.83 2.46 -0.25 55 10 29 +5
28AUG26 92.50 C 0.00 0.00 0.00 2.01 -0.21 55 0 16 0
28AUG26 95.00 C 0.00 0.00 0.00 1.64 -0.18 55 0 36 0
28AUG26 97.50 C 0.00 0.00 0.00 1.29 -0.15 55 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.05 -0.12 55 0 27 0
28AUG26 102.50 C 0.00 0.00 0.00 0.84 -0.11 55 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.68 -0.08 55 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.54 -0.07 55 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.43 -0.06 55 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.34 -0.05 54 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.27 -0.04 54 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 26.17 -0.60 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.63 -1.30 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.62 -1.06 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.57 -0.78 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.32 -0.91 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.76 -0.80 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.05 -0.77 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.34 -0.81 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.98 -0.59 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.89 -0.50 54 0 0 0
29SEP26 75.00 C 9.18 9.18 9.18 8.21 -0.99 51 15 15 +14
29SEP26 77.50 C 0.00 0.00 0.00 7.59 -0.57 54 0 26 0
29SEP26 80.00 C 6.42 6.42 6.42 6.60 -0.55 54 2 17 0
29SEP26 82.50 C 0.00 0.00 0.00 5.71 -0.63 54 0 357 0
29SEP26 85.00 C 0.00 0.00 0.00 4.93 -0.58 54 0 614 0
29SEP26 87.50 C 0.00 0.00 0.00 4.24 -0.37 54 0 156 0
29SEP26 90.00 C 0.00 0.00 0.00 3.64 -0.49 54 0 296 0
29SEP26 92.50 C 0.00 0.00 0.00 3.11 -0.45 54 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 2.66 -0.41 54 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.26 -0.37 53 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 1.92 -0.34 53 0 4 0
29SEP26 102.50 C 2.03 2.03 2.03 1.63 -0.30 53 15 55 +15
29SEP26 105.00 C 0.00 0.00 0.00 1.38 -0.27 53 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.17 -0.23 53 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 0.98 -0.21 53 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 0.83 -0.19 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.70 -0.16 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.59 -0.14 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.48 -0.12 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.40 -0.11 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.33 -0.10 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.28 -0.09 53 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.24 -0.08 53 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 27.61 -0.85 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.66 -0.48 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.76 -0.50 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.66 -0.75 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.25 -0.32 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.53 -0.71 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.04 -0.30 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.65 -0.86 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.41 -0.32 54 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 13.14 -0.43 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.11 -0.32 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.14 -0.27 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.20 -0.37 54 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.34 -0.33 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.50 -0.38 54 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 7.73 -0.35 54 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.02 -0.33 54 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 6.38 -0.29 54 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.62 -0.44 53 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 5.25 -0.25 54 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 4.76 -0.23 54 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.31 -0.21 54 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 3.90 -0.20 54 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.53 -0.18 54 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.20 -0.16 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.90 -0.14 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.62 -0.13 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.37 -0.12 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.17 -0.50 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.39 -0.42 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.52 -0.50 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 23.86 -0.47 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.48 -0.26 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.91 -0.40 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.52 -0.45 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.21 -0.52 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.00 -0.40 54 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 15.78 -0.32 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 14.66 -0.36 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.86 -0.15 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.80 -0.26 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.99 -0.24 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.28 -0.15 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.64 -0.17 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.90 -0.15 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.21 -0.13 55 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 8.57 -0.11 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 7.97 -0.09 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.41 -0.08 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 6.89 -0.07 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.41 -0.05 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 5.96 -0.04 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.55 -0.02 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.16 -0.02 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.80 -0.01 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.57 -0.52 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.92 -0.47 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.21 -0.56 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.77 -0.37 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.21 -0.40 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.85 -0.57 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.54 -0.71 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.27 -0.51 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.17 -0.53 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.05 -0.50 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.04 -0.47 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.06 -0.46 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.14 -0.40 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.30 -0.39 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 13.45 -0.41 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 12.65 -0.46 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.90 -0.44 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 11.20 -0.42 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.53 -0.40 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.91 -0.38 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.33 -0.36 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 8.78 -0.34 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.26 -0.33 53 0 0 0
TOTAL CALL 267 14,555 +6
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 198 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 190 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 149 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 21 0
29JUN26 57.50 P 0.03 0.03 0.03 0.01 0.00 114 7 42 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 112 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 207 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 270 0
29JUN26 70.00 P 0.11 0.11 0.05 0.03 -0.04 41 18 210 -3
29JUN26 72.50 P 0.40 0.40 0.19 0.21 -0.11 39 9 215 -9
29JUN26 75.00 P 0.98 1.43 0.64 0.96 -0.01 38 44 497 -11
29JUN26 77.50 P 0.00 0.00 0.00 2.56 +0.25 35 0 518 0
29JUN26 80.00 P 6.17 6.17 4.84 4.88 +0.68 38 17 509 -5
29JUN26 82.50 P 0.00 0.00 0.00 7.35 +0.88 0 0 139 -102
29JUN26 85.00 P 10.00 10.00 10.00 9.85 +0.94 0 1 373 0
29JUN26 87.50 P 0.00 0.00 0.00 12.35 +0.95 0 0 110 -100
29JUN26 90.00 P 0.00 0.00 0.00 14.85 +0.95 0 0 274 0
29JUN26 92.50 P 0.00 0.00 0.00 17.35 +0.95 0 0 0 -75
29JUN26 95.00 P 0.00 0.00 0.00 19.89 +0.99 120 0 15 -25
29JUN26 97.50 P 0.00 0.00 0.00 22.68 +1.23 182 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 25.11 +0.63 186 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.70 +0.88 211 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.21 +0.89 224 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.52 +0.98 207 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.04 +1.01 222 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.36 +0.47 171 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.23 +1.02 272 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.72 +0.73 282 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.10 +1.20 273 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.53 +0.91 270 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.01 +0.51 274 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.37 +0.55 227 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.86 +0.35 223 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 53 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.21 +0.03 53 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.36 +0.02 52 0 44 0
30JUL26 62.50 P 0.62 0.62 0.62 0.64 +0.08 52 1 88 +1
30JUL26 65.00 P 1.12 1.14 1.12 1.06 +0.12 52 5 199 +5
30JUL26 67.50 P 1.65 1.65 1.54 1.63 +0.17 51 3 70 -1
30JUL26 70.00 P 2.16 2.25 2.16 2.38 +0.22 51 3 101 +3
30JUL26 72.50 P 3.51 3.51 3.51 3.34 +0.24 51 1 140 0
30JUL26 75.00 P 0.00 0.00 0.00 4.62 +0.42 52 0 131 0
30JUL26 77.50 P 6.48 6.48 6.48 6.10 +0.48 53 30 112 +29
30JUL26 80.00 P 7.80 7.80 7.72 7.72 +0.53 53 2 199 +2
30JUL26 82.50 P 9.30 9.48 9.30 9.58 +0.61 54 30 107 0
30JUL26 85.00 P 11.50 11.50 11.50 11.50 +0.61 54 1 188 +1
30JUL26 87.50 P 0.00 0.00 0.00 13.40 +0.72 52 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 15.60 +0.76 53 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 17.93 +0.76 55 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 20.42 +0.90 59 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 22.78 +0.62 61 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 25.11 +0.63 59 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 27.70 +0.88 66 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.21 +0.89 71 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.52 +0.98 67 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.04 +1.01 71 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 37.36 +0.47 61 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 40.23 +1.02 86 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.20 +0.03 55 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.35 +0.05 55 0 8 0
28AUG26 55.00 P 0.49 0.52 0.49 0.54 +0.04 54 3 29 +3
28AUG26 57.50 P 0.78 0.78 0.69 0.83 +0.09 54 90 140 +90
28AUG26 60.00 P 1.03 1.03 0.98 1.22 +0.12 54 45 61 +23
28AUG26 62.50 P 0.00 0.00 0.00 1.73 +0.15 54 0 23 0
28AUG26 65.00 P 0.00 0.00 0.00 2.38 +0.19 54 0 93 0
28AUG26 67.50 P 0.00 0.00 0.00 3.18 +0.26 54 0 47 0
28AUG26 70.00 P 0.00 0.00 0.00 4.11 +0.29 53 0 92 0
28AUG26 72.50 P 5.04 5.49 5.04 5.18 +0.27 53 27 38 0
28AUG26 75.00 P 0.00 0.00 0.00 6.50 +0.40 54 0 45 0
28AUG26 77.50 P 0.00 0.00 0.00 7.98 +0.47 54 0 30 0
28AUG26 80.00 P 9.88 9.88 9.88 9.64 +0.57 55 5 21 +5
28AUG26 82.50 P 0.00 0.00 0.00 11.41 +0.65 56 0 45 0
28AUG26 85.00 P 0.00 0.00 0.00 13.28 +0.59 57 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 15.22 +0.75 58 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 17.25 +0.70 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.14 +0.51 56 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 21.53 +0.75 60 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 23.82 +0.68 61 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 26.08 +0.79 62 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 28.34 +0.79 62 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 30.35 +0.45 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.89 +0.66 61 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.26 +0.73 61 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.49 +0.55 56 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.23 +0.83 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.48 0.00 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.73 +0.02 53 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 1.03 +0.01 53 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 1.40 +0.02 52 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 1.92 +0.02 52 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 2.57 +0.05 52 0 2 0
29SEP26 65.00 P 3.59 3.59 3.59 3.33 +0.10 52 1 7 +1
29SEP26 67.50 P 4.30 4.30 4.30 4.26 +0.17 53 5 9 +5
29SEP26 70.00 P 0.00 0.00 0.00 5.34 +0.22 53 0 1,343 0
29SEP26 72.50 P 0.00 0.00 0.00 6.54 +0.26 53 0 84 0
29SEP26 75.00 P 7.91 7.91 7.91 8.01 +0.51 54 1 276 +1
29SEP26 77.50 P 0.00 0.00 0.00 9.43 +0.51 54 0 312 0
29SEP26 80.00 P 0.00 0.00 0.00 11.01 +0.54 55 0 1,291 0
29SEP26 82.50 P 0.00 0.00 0.00 12.75 +0.72 55 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 14.54 +0.64 56 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 16.41 +0.79 56 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 18.28 +0.73 56 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 20.35 +0.87 57 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 22.56 +1.03 58 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 24.48 +0.71 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 26.92 +1.00 60 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.96 +0.58 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.49 +0.99 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.75 +1.00 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.05 +0.76 62 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 38.40 +0.84 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.49 +0.53 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.85 +0.76 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.20 +0.59 59 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 47.67 +0.73 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.10 +0.60 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.40 +0.52 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.26 +0.75 68 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.58 +0.10 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 2.07 +0.08 53 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.58 +0.11 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.27 +0.09 52 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 4.00 +0.06 52 0 22 0
30DEC26 62.50 P 0.00 0.00 0.00 4.88 +0.04 52 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 5.81 +0.04 52 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.87 +0.29 52 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 8.05 +0.33 52 0 36 0
30DEC26 72.50 P 0.00 0.00 0.00 9.33 +0.36 52 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 10.66 +0.35 52 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 12.53 +0.78 54 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 13.91 +0.62 54 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 15.48 +0.56 54 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 17.23 +0.62 54 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 19.02 +0.63 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.88 +0.66 54 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 22.85 +0.74 55 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 24.75 +0.70 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.82 +0.55 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.86 +0.49 56 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.95 +0.49 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.06 +0.49 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.17 +0.63 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.30 +0.53 56 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 39.56 +0.48 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.72 +0.42 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.92 +0.37 55 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.74 +0.11 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.38 +0.22 53 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.11 +0.34 53 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.91 +0.29 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.81 +0.30 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.75 +0.25 53 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.84 +0.34 53 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 9.01 +0.51 53 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 10.31 +0.61 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.53 +0.45 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.07 +0.56 53 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 14.59 +0.59 53 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 16.04 +0.30 53 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.82 +0.47 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.19 +0.15 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.95 +0.39 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.80 +0.44 54 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 24.69 +0.41 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.50 +0.34 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.54 +0.58 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.40 +0.48 54 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 32.41 +0.33 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.45 +0.49 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.53 +0.48 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.63 +0.49 54 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 40.78 +0.51 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.93 +0.52 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.58 +0.08 52 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.33 +0.09 52 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 5.14 +0.09 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.03 +0.16 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.95 +0.23 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.01 +0.29 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 9.12 +0.29 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.25 +0.30 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.54 +0.36 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.85 +0.36 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.29 +0.44 51 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 15.78 +0.42 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 17.35 +0.43 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 18.98 +0.48 52 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.65 +0.51 52 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.41 +0.50 52 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.24 +0.58 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.98 +0.39 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.00 +0.52 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.85 +0.54 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.69 +0.37 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.75 +0.58 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.75 +0.47 53 0 0 0
TOTAL PUT 349 10,877 -162
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$ 96.00
26JUN26 75.00 C 0.00 0.00 0.00 21.00 - 0 0 0 -
26JUN26 77.50 C 0.00 0.00 0.00 18.50 -2.76 0 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 16.00 -2.76 0 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 13.50 -2.76 0 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 11.00 -2.76 0 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 8.50 -2.76 0 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 6.00 -2.76 0 0 0 0
26JUN26 92.50 C 3.53 3.53 3.53 3.50 -2.76 0 15 0 0
26JUN26 95.00 C 2.72 2.72 1.70 1.00 -2.94 0 30 0 -43
26JUN26 97.50 C 0.70 0.74 0.13 0.00 -1.80 0 231 161 +144
26JUN26 100.00 C 0.11 0.11 0.04 0.00 -0.52 0 37 203 -22
26JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 138 0
26JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
26JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
26JUN26 110.00 C 0.03 0.03 0.03 0.00 -0.01 0 2 204 0
26JUN26 112.50 C 0.03 0.03 0.03 0.00 -0.01 0 1 78 0
26JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
26JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
26JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.84 -1.93 415 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 38.53 -2.74 211 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.24 -2.53 277 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.51 -2.76 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 31.11 -2.66 205 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.52 -2.75 131 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.02 -2.75 117 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.69 -2.58 170 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.02 -2.75 90 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.52 -2.75 77 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.02 -2.75 65 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.52 -2.76 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.02 -2.76 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 8.52 -2.76 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.02 -2.76 0 0 2 0
29JUN26 92.50 C 3.75 3.75 3.75 3.70 -2.62 35 14 14 +14
29JUN26 95.00 C 3.55 3.55 1.50 1.55 -2.58 27 1,395 1,781 +1,290
29JUN26 97.50 C 1.32 1.47 0.44 0.42 -1.64 28 1,055 1,542 +149
29JUN26 100.00 C 0.42 0.48 0.11 0.06 -0.79 28 1,151 2,150 -749
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.27 31 0 1,279 0
29JUN26 105.00 C 0.02 0.02 0.02 0.01 -0.06 40 20 3,710 -20
29JUN26 107.50 C 0.04 0.05 0.04 0.01 -0.01 50 305 2,937 -45
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,240 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4,834 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,491 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2,708 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 91 5 4,565 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,767 0
29JUN26 125.00 C 0.01 0.01 0.01 0.01 0.00 106 1 9,797 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,296 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3,782 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1,503 0
29JUN26 135.00 C 0.03 0.03 0.01 0.01 0.00 133 9 1,030 -5
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 139 0 844 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 146 0 3,956 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 152 0 511 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 158 0 542 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 164 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 169 0 636 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 175 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 180 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 186 0 316 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 191 0 306 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 196 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 206 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 211 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 216 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 220 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 225 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 230 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 234 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 239 0 1,254 0
03JUL26 75.00 C 0.00 0.00 0.00 21.26 - 104 0 0 -
03JUL26 77.50 C 0.00 0.00 0.00 18.76 -2.54 92 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 16.04 -2.76 0 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 13.55 -2.75 40 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 11.07 -2.74 39 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 8.64 -2.70 39 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 6.34 -2.59 39 0 0 0
03JUL26 92.50 C 4.48 4.48 4.48 4.40 -2.26 41 15 15 +15
03JUL26 95.00 C 4.12 4.12 3.65 2.65 -2.12 39 45 60 -7
03JUL26 97.50 C 2.48 2.48 1.46 1.43 -1.63 38 289 368 +188
03JUL26 100.00 C 1.22 1.41 0.68 0.69 -1.08 38 323 203 +145
03JUL26 102.50 C 0.62 0.63 0.36 0.32 -0.58 39 81 765 +43
03JUL26 105.00 C 0.30 0.30 0.27 0.12 -0.31 39 59 684 0
03JUL26 107.50 C 0.14 0.14 0.07 0.04 -0.16 39 24 86 +15
03JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.06 42 0 30 0
03JUL26 112.50 C 0.08 0.08 0.08 0.01 -0.02 44 39 41 +9
03JUL26 115.00 C 0.06 0.06 0.06 0.01 0.00 49 30 58 +30
03JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 38.65 -2.62 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 36.24 -2.67 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 33.66 -2.61 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 31.17 -2.60 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 28.68 -2.61 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 26.19 -2.87 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 23.96 -2.65 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 21.54 -2.64 52 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 19.39 -2.37 55 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 16.95 -2.14 50 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 14.17 -2.55 38 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 11.99 -2.43 38 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 9.97 -2.27 38 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 8.20 -2.01 38 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 6.59 -1.92 39 0 0 0
30JUL26 95.00 C 6.38 6.38 5.16 5.16 -1.65 38 165 210 +165
30JUL26 97.50 C 4.45 4.93 4.05 3.90 -1.47 38 94 748 +60
30JUL26 100.00 C 3.13 3.20 2.84 2.92 -1.19 38 15 78 +5
30JUL26 102.50 C 2.35 2.35 2.11 2.13 -0.95 38 37 96 +36
30JUL26 105.00 C 1.91 2.03 1.57 1.57 -0.70 38 120 497 +72
30JUL26 107.50 C 1.39 1.39 1.10 1.12 -0.52 38 118 183 +2
30JUL26 110.00 C 1.03 1.04 0.79 0.77 -0.42 38 33 393 0
30JUL26 112.50 C 0.70 0.70 0.55 0.52 -0.30 38 39 648 +39
30JUL26 115.00 C 0.46 0.46 0.43 0.35 -0.21 38 10 753 +10
30JUL26 117.50 C 0.31 0.34 0.31 0.23 -0.14 38 57 2,327 +2
30JUL26 120.00 C 0.27 0.31 0.26 0.15 -0.10 38 40 5,410 0
30JUL26 122.50 C 0.24 0.24 0.24 0.09 -0.07 38 1 1,580 -1
30JUL26 125.00 C 0.19 0.19 0.17 0.06 -0.04 38 6 1,410 -5
30JUL26 127.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 857 0
30JUL26 130.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,205 0
30JUL26 132.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 315 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 848 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 223 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 975 0
30JUL26 145.00 C 0.10 0.10 0.10 0.01 0.00 46 1 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30JUL26 155.00 C 0.07 0.07 0.07 0.01 0.00 53 15 130 +10
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 39.13 -2.41 71 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.69 -2.22 67 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.26 -2.06 64 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.84 -2.06 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.43 -2.05 58 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.02 -2.06 55 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.66 -2.01 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.33 -2.00 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.11 -1.74 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.93 -2.27 47 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 15.36 -2.24 40 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 13.44 -2.20 40 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 11.66 -2.06 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 10.02 -1.91 40 0 0 0
28AUG26 92.50 C 8.61 8.61 8.61 8.62 -1.66 41 40 40 +40
28AUG26 95.00 C 8.43 8.43 7.44 7.26 -1.63 41 90 150 +90
28AUG26 97.50 C 7.10 7.10 6.04 6.06 -1.43 41 45 510 +15
28AUG26 100.00 C 0.00 0.00 0.00 5.02 -1.26 40 0 376 0
28AUG26 102.50 C 4.66 4.66 4.17 4.13 -1.11 40 45 105 +14
28AUG26 105.00 C 3.84 3.84 3.70 3.38 -0.95 40 30 196 +15
28AUG26 107.50 C 3.06 3.14 2.90 2.75 -0.81 41 66 1,037 +35
28AUG26 110.00 C 2.55 2.55 2.46 2.23 -0.68 41 30 236 0
28AUG26 112.50 C 1.98 1.98 1.98 1.81 -0.57 41 15 683 -9
28AUG26 115.00 C 1.70 1.70 1.70 1.43 -0.48 41 15 319 0
28AUG26 117.50 C 1.24 1.24 1.20 1.13 -0.39 41 8 475 +8
28AUG26 120.00 C 1.04 1.04 1.04 0.88 -0.32 41 1 550 -1
28AUG26 122.50 C 0.00 0.00 0.00 0.69 -0.26 41 0 341 0
28AUG26 125.00 C 0.66 0.66 0.66 0.53 -0.21 41 4 317 -4
28AUG26 127.50 C 0.00 0.00 0.00 0.41 -0.16 41 0 238 0
28AUG26 130.00 C 0.00 0.00 0.00 0.31 -0.13 41 0 73 0
28AUG26 132.50 C 0.00 0.00 0.00 0.24 -0.10 41 0 108 0
28AUG26 135.00 C 0.37 0.37 0.37 0.18 -0.08 41 50 220 +50
28AUG26 137.50 C 0.00 0.00 0.00 0.14 -0.06 41 0 320 0
28AUG26 140.00 C 0.28 0.28 0.28 0.10 -0.05 41 20 129 +20
28AUG26 142.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 160 0
28AUG26 145.00 C 0.21 0.21 0.21 0.06 -0.03 41 15 136 +15
28AUG26 147.50 C 0.19 0.19 0.19 0.05 -0.02 41 15 51 +15
28AUG26 150.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 70 0
28AUG26 157.50 C 0.18 0.18 0.18 0.01 -0.01 40 1 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 41.99 -1.88 69 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.59 -1.95 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.19 -1.85 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.78 -1.86 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.40 -2.30 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.00 -2.34 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.67 -1.85 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.36 -1.84 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.08 -1.85 47 0 0 0
29SEP26 77.50 C 20.62 20.62 20.62 20.89 -1.79 45 2 0 -2
29SEP26 80.00 C 0.00 0.00 0.00 18.80 -1.60 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.82 -1.53 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.52 -2.10 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.84 -1.97 39 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 11.28 -1.84 39 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.94 -1.61 40 0 30 0
29SEP26 95.00 C 9.78 9.78 8.85 8.61 -1.55 39 45 255 +45
29SEP26 97.50 C 7.90 7.90 7.41 7.42 -1.40 39 120 1,607 +90
29SEP26 100.00 C 0.00 0.00 0.00 6.36 -1.29 39 0 1,223 0
29SEP26 102.50 C 5.82 5.83 5.46 5.42 -1.17 39 56 253 +13
29SEP26 105.00 C 4.72 4.72 4.72 4.62 -1.00 39 6 1,286 0
29SEP26 107.50 C 4.23 4.23 4.07 3.92 -0.91 39 30 938 -15
29SEP26 110.00 C 3.58 3.58 3.58 3.32 -0.73 39 15 2,807 0
29SEP26 112.50 C 0.00 0.00 0.00 2.80 -0.69 39 0 601 0
29SEP26 115.00 C 0.00 0.00 0.00 2.36 -0.59 40 0 4,300 0
29SEP26 117.50 C 0.00 0.00 0.00 1.98 -0.51 40 0 1,606 0
29SEP26 120.00 C 1.72 1.72 1.69 1.64 -0.45 40 63 3,577 +35
29SEP26 122.50 C 1.40 1.40 1.40 1.36 -0.37 40 30 752 0
29SEP26 125.00 C 1.27 1.27 1.22 1.12 -0.32 40 40 1,213 +10
29SEP26 127.50 C 1.05 1.05 1.05 0.91 -0.27 40 30 483 0
29SEP26 130.00 C 0.00 0.00 0.00 0.75 -0.22 40 0 1,448 0
29SEP26 132.50 C 0.78 0.78 0.78 0.61 -0.19 40 39 1,994 0
29SEP26 135.00 C 0.00 0.00 0.00 0.49 -0.16 39 0 374 0
29SEP26 137.50 C 0.59 0.59 0.59 0.40 -0.13 39 30 265 +9
29SEP26 140.00 C 0.57 0.57 0.57 0.32 -0.11 39 1 2,750 -1
29SEP26 142.50 C 0.00 0.00 0.00 0.26 -0.09 39 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.21 -0.07 39 0 549 0
29SEP26 147.50 C 0.00 0.00 0.00 0.17 -0.06 40 0 481 0
29SEP26 150.00 C 0.35 0.35 0.35 0.14 -0.04 40 8 556 0
29SEP26 152.50 C 0.00 0.00 0.00 0.11 -0.04 40 0 124 0
29SEP26 155.00 C 0.29 0.29 0.29 0.09 -0.03 40 8 200 +8
29SEP26 157.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 110 0
29SEP26 162.50 C 0.27 0.27 0.27 0.05 -0.01 40 1 146 -1
29SEP26 165.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 65 0
29SEP26 175.00 C 0.14 0.16 0.14 0.01 0.00 38 31 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 182.50 C 0.13 0.13 0.13 0.01 0.00 41 5 189 +5
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC26 55.00 C 0.00 0.00 0.00 43.06 -1.68 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.65 -1.74 56 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 38.33 -1.72 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 36.00 -1.73 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.69 -1.77 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.44 -1.79 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.25 -1.77 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.15 -1.74 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.12 -1.70 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.18 -1.64 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.32 -2.13 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.58 -2.02 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.93 -1.50 42 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 16.38 -1.37 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.49 -1.71 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 13.35 -1.36 40 0 30 0
30DEC26 95.00 C 12.27 12.27 12.27 12.09 -1.57 40 15 120 +15
30DEC26 97.50 C 0.00 0.00 0.00 10.94 -1.57 40 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 9.88 -1.40 40 0 316 0
30DEC26 102.50 C 0.00 0.00 0.00 8.90 -1.31 40 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 8.02 -1.22 40 0 1,125 0
30DEC26 107.50 C 7.92 7.92 7.30 7.22 -1.12 40 161 790 +157
30DEC26 110.00 C 0.00 0.00 0.00 6.52 -1.01 40 0 790 0
30DEC26 112.50 C 0.00 0.00 0.00 5.85 -0.93 40 0 509 0
30DEC26 115.00 C 5.29 5.29 5.29 5.26 -0.85 40 22 1,741 +22
30DEC26 117.50 C 0.00 0.00 0.00 4.70 -0.84 40 0 299 0
30DEC26 120.00 C 4.24 4.25 4.24 4.19 -0.77 40 80 694 0
30DEC26 122.50 C 0.00 0.00 0.00 3.73 -0.70 40 0 266 0
30DEC26 125.00 C 0.00 0.00 0.00 3.32 -0.63 40 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 2.95 -0.58 40 0 140 0
30DEC26 130.00 C 2.83 2.86 2.82 2.61 -0.53 40 57 1,365 +20
30DEC26 132.50 C 0.00 0.00 0.00 2.32 -0.47 40 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 2.05 -0.43 40 0 203 0
30DEC26 137.50 C 0.00 0.00 0.00 1.82 -0.32 40 0 270 0
30DEC26 140.00 C 1.95 2.01 1.90 1.61 -0.35 40 10 2,206 0
30DEC26 142.50 C 1.74 1.74 1.74 1.42 -0.31 40 30 320 +30
30DEC26 145.00 C 1.56 1.56 1.56 1.25 -0.24 40 30 153 +8
30DEC26 147.50 C 0.00 0.00 0.00 1.10 -0.26 39 0 171 0
30DEC26 150.00 C 0.00 0.00 0.00 0.97 -0.23 39 0 256 0
30DEC26 152.50 C 0.00 0.00 0.00 0.86 -0.20 40 0 112 0
30DEC26 155.00 C 1.15 1.15 1.15 0.76 -0.18 40 18 86 +18
30DEC26 157.50 C 0.00 0.00 0.00 0.67 -0.16 40 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 0.59 -0.14 40 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 0.52 -0.13 40 0 100 0
30DEC26 165.00 C 0.00 0.00 0.00 0.45 -0.12 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 0.40 -0.10 39 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 0.35 -0.09 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.31 -0.08 39 0 65 0
30DEC26 175.00 C 0.63 0.63 0.63 0.27 -0.07 39 2 1,015 -2
30DEC26 177.50 C 0.00 0.00 0.00 0.24 -0.06 39 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.18 -0.05 39 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 313 0
30MAR27 55.00 C 0.00 0.00 0.00 43.93 -1.75 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.60 -1.79 51 0 0 0
30MAR27 60.00 C 39.90 39.90 39.90 39.33 -1.82 49 2 2 +2
30MAR27 62.50 C 0.00 0.00 0.00 37.10 -1.86 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.94 -1.86 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.85 -1.78 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.82 -1.76 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.87 -1.72 43 0 0 0
30MAR27 75.00 C 28.90 28.90 27.60 27.00 -1.67 43 2 1 +1
30MAR27 77.50 C 0.00 0.00 0.00 25.21 -1.57 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.51 -2.06 42 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 21.84 -1.44 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.34 -1.30 41 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 18.88 -1.22 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.51 -1.12 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.02 -1.73 40 0 180 0
30MAR27 95.00 C 15.66 15.97 15.66 14.81 -1.51 40 30 77 +30
30MAR27 97.50 C 14.77 14.77 13.67 13.67 -1.63 40 30 205 +15
30MAR27 100.00 C 13.65 13.65 13.11 12.62 -1.55 40 30 425 +18
30MAR27 102.50 C 0.00 0.00 0.00 11.63 -1.48 40 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 10.73 -1.39 40 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 9.87 -1.27 40 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 9.11 -1.18 40 0 116 0
30MAR27 112.50 C 0.00 0.00 0.00 8.42 -1.09 40 0 114 0
30MAR27 115.00 C 0.00 0.00 0.00 7.76 -1.02 40 0 402 0
30MAR27 117.50 C 0.00 0.00 0.00 7.12 -0.98 40 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 6.53 -0.96 40 0 205 0
30MAR27 122.50 C 6.17 6.17 6.17 5.98 -0.93 40 30 67 +30
30MAR27 125.00 C 0.00 0.00 0.00 5.48 -0.87 40 0 193 0
30MAR27 127.50 C 5.59 5.59 5.40 5.02 -0.81 40 32 133 +20
30MAR27 130.00 C 0.00 0.00 0.00 4.46 -0.89 39 0 883 0
30MAR27 132.50 C 0.00 0.00 0.00 4.20 -0.56 40 0 71 0
30MAR27 135.00 C 4.30 4.30 4.30 3.84 -0.53 40 1 201 +1
30MAR27 137.50 C 0.00 0.00 0.00 3.41 -0.60 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 3.21 -0.57 40 0 649 0
30MAR27 142.50 C 3.27 3.27 3.27 2.84 -0.62 39 5 36 +5
30MAR27 145.00 C 0.00 0.00 0.00 2.60 -0.57 39 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 2.44 -0.46 40 0 31 0
30MAR27 150.00 C 0.00 0.00 0.00 2.23 -0.35 40 0 33 0
30MAR27 152.50 C 0.00 0.00 0.00 2.03 -0.40 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.86 -0.36 40 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 1.69 -0.34 40 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 1.54 -0.27 40 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 1.41 -0.29 40 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 1.28 -0.27 40 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 1.17 -0.25 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.07 -0.23 40 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 0.97 -0.22 39 0 25 0
30MAR27 175.00 C 0.00 0.00 0.00 0.89 -0.19 40 0 105 0
29JUN27 75.00 C 0.00 0.00 0.00 27.57 - 44 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 25.85 -1.79 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.23 -1.69 43 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 22.69 -1.59 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 21.19 -1.47 42 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.83 -1.41 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.53 -1.31 42 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 17.25 -1.24 42 0 0 0
29JUN27 95.00 C 16.32 16.32 16.32 16.14 -1.60 42 15 60 +15
29JUN27 97.50 C 15.52 15.70 15.39 15.05 -1.57 42 13 43 +13
29JUN27 100.00 C 0.00 0.00 0.00 13.96 -1.53 42 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 13.06 -1.38 41 0 17 0
29JUN27 105.00 C 0.00 0.00 0.00 12.17 -1.34 41 0 33 0
29JUN27 107.50 C 0.00 0.00 0.00 11.29 -1.33 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 10.51 -1.23 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 9.81 -1.11 41 0 45 0
29JUN27 115.00 C 0.00 0.00 0.00 9.11 -1.11 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 8.43 -1.09 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 7.87 -0.96 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 7.34 -0.88 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 6.81 -0.88 41 0 41 0
29JUN27 127.50 C 0.00 0.00 0.00 6.29 -0.86 41 0 1 0
29JUN27 130.00 C 6.26 6.26 6.26 5.87 -0.76 41 1 2 +1
29JUN27 132.50 C 5.12 5.12 5.12 5.47 -0.69 41 2 4 +2
29JUN27 135.00 C 0.00 0.00 0.00 5.08 -0.68 41 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 4.70 -0.67 41 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 4.36 -0.62 41 0 0 0
29JUN27 142.50 C 4.58 4.58 4.50 4.07 -0.53 41 6 31 +3
TOTAL CALL 7,601 151,714 +2,469
26JUN26 75.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
26JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
26JUN26 95.00 P 0.15 0.21 0.01 0.00 -0.07 0 1,122 324 +308
26JUN26 97.50 P 0.50 1.10 0.42 1.50 +1.00 0 50 0 -30
26JUN26 100.00 P 2.43 3.97 2.30 4.00 +2.29 0 87 0 -133
26JUN26 102.50 P 4.91 5.72 4.91 6.50 +2.56 0 16 0 -837
26JUN26 105.00 P 8.30 8.30 8.30 9.00 +2.75 0 1 0 -113
26JUN26 107.50 P 10.45 10.45 10.45 11.50 +2.75 0 8 0 -134
26JUN26 110.00 P 0.00 0.00 0.00 14.00 +2.75 0 0 0 -147
26JUN26 112.50 P 15.22 15.22 15.22 16.50 +2.75 0 1 0 -30
26JUN26 115.00 P 0.00 0.00 0.00 19.00 +2.75 0 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 21.50 +2.75 0 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 24.00 +2.39 0 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 26.50 +2.39 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 29.00 +2.54 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 31.50 +2.53 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 34.00 +2.53 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 36.50 +2.43 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 39.00 +2.59 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 219 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 202 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 187 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 171 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 157 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 60 0
29JUN26 70.00 P 0.02 0.02 0.02 0.01 0.00 129 1 470 -1
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 752 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 978 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 969 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,729 0
29JUN26 92.50 P 0.22 0.22 0.18 0.08 +0.03 28 260 1,294 +60
29JUN26 95.00 P 0.38 0.68 0.36 0.55 +0.31 28 1,205 3,684 -944
29JUN26 97.50 P 1.31 1.92 1.16 1.90 +1.03 28 701 2,324 -73
29JUN26 100.00 P 2.95 4.06 2.71 4.07 +1.91 30 145 2,510 0
29JUN26 102.50 P 5.15 6.50 4.37 6.50 +2.54 0 1,558 3,929 +292
29JUN26 105.00 P 7.32 8.89 6.80 9.00 +2.71 0 531 3,980 -588
29JUN26 107.50 P 10.25 11.62 10.25 11.85 +3.10 93 1,021 3,393 -194
29JUN26 110.00 P 12.23 14.10 12.23 14.00 +2.60 0 70 1,825 -1,236
29JUN26 112.50 P 14.89 16.50 14.89 17.00 +3.25 130 6 2,783 -36
29JUN26 115.00 P 0.00 0.00 0.00 19.27 +2.72 125 0 2,298 -1,643
29JUN26 117.50 P 0.00 0.00 0.00 21.50 +2.39 0 0 1,737 0
29JUN26 120.00 P 23.90 24.00 23.90 24.04 +2.43 112 20 2,636 0
29JUN26 122.50 P 26.80 26.80 26.80 26.50 +2.39 0 2 314 0
29JUN26 125.00 P 29.00 29.00 28.70 29.32 +2.85 174 6 594 0
29JUN26 127.50 P 0.00 0.00 0.00 31.50 +2.53 0 0 10 0
29JUN26 130.00 P 0.00 0.00 0.00 34.00 +2.53 0 0 369 0
29JUN26 132.50 P 0.00 0.00 0.00 36.50 +2.43 0 0 192 0
29JUN26 135.00 P 0.00 0.00 0.00 39.00 +2.42 0 0 80 0
29JUN26 137.50 P 0.00 0.00 0.00 41.50 +2.72 0 0 20 0
29JUN26 140.00 P 0.00 0.00 0.00 44.00 +2.59 0 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 46.50 +2.59 0 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 49.00 +2.43 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 51.50 +2.72 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 54.00 +2.64 0 0 60 -82
29JUN26 152.50 P 0.00 0.00 0.00 56.50 +2.43 0 0 0 -1
29JUN26 155.00 P 0.00 0.00 0.00 59.00 +2.43 0 0 0 -12
29JUN26 157.50 P 0.00 0.00 0.00 61.50 +2.72 0 0 0 -2
29JUN26 160.00 P 64.10 64.10 64.10 64.10 +2.82 251 1,000 808 -362
29JUN26 162.50 P 0.00 0.00 0.00 66.50 +2.59 0 0 0 -2
29JUN26 165.00 P 0.00 0.00 0.00 69.00 +2.43 0 0 0 -6
29JUN26 167.50 P 0.00 0.00 0.00 71.50 +2.43 0 0 0 -1
29JUN26 170.00 P 0.00 0.00 0.00 74.00 +2.44 0 0 0 -5
29JUN26 172.50 P 0.00 0.00 0.00 76.50 +2.44 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 79.00 +2.72 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 81.50 +2.44 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.00 +2.73 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 86.50 +2.44 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.00 +2.73 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
03JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.09 +0.05 39 0 0 0
03JUL26 90.00 P 0.40 0.46 0.40 0.30 +0.18 39 26 115 0
03JUL26 92.50 P 0.53 0.89 0.53 0.77 +0.41 39 803 946 +639
03JUL26 95.00 P 1.15 1.71 1.06 1.59 +0.74 39 539 664 +259
03JUL26 97.50 P 1.91 2.73 1.88 2.87 +1.16 38 59 184 +15
03JUL26 100.00 P 3.63 4.41 3.63 4.59 +1.68 37 25 89 -15
03JUL26 102.50 P 5.43 5.43 5.43 6.76 +2.16 39 15 159 +9
03JUL26 105.00 P 0.00 0.00 0.00 9.08 +2.44 39 0 21 0
03JUL26 107.50 P 0.00 0.00 0.00 11.85 +2.95 62 0 30 0
03JUL26 110.00 P 0.00 0.00 0.00 14.00 +2.60 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 17.00 +3.25 86 0 1 0
03JUL26 115.00 P 0.00 0.00 0.00 19.27 +2.72 83 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 21.50 +2.19 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 24.04 +2.43 76 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 26.50 +2.39 0 0 8 0
03JUL26 125.00 P 0.00 0.00 0.00 29.32 +2.78 115 0 8 0
03JUL26 127.50 P 0.00 0.00 0.00 31.50 +2.53 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 34.00 +2.53 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 36.50 +2.43 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 22 0
30JUL26 75.00 P 0.00 0.00 0.00 0.06 +0.03 38 3 30 0
30JUL26 77.50 P 0.00 0.00 0.00 0.13 +0.07 38 0 111 0
30JUL26 80.00 P 0.45 0.49 0.45 0.25 +0.12 38 35 148 +35
30JUL26 82.50 P 0.65 0.66 0.65 0.47 +0.22 38 30 74 +30
30JUL26 85.00 P 0.80 0.99 0.77 0.80 +0.34 38 203 218 +137
30JUL26 87.50 P 1.24 1.38 1.24 1.28 +0.50 38 46 149 +35
30JUL26 90.00 P 1.90 2.05 1.83 1.96 +0.71 38 152 478 +2
30JUL26 92.50 P 2.64 2.82 2.64 2.82 +0.90 38 4 796 +2
30JUL26 95.00 P 3.77 3.96 3.56 3.87 +1.08 38 411 891 +225
30JUL26 97.50 P 4.42 5.02 4.34 5.17 +1.38 38 44 851 +14
30JUL26 100.00 P 6.32 6.57 6.32 6.66 +1.65 37 6 484 +6
30JUL26 102.50 P 0.00 0.00 0.00 8.38 +1.84 37 0 1,171 0
30JUL26 105.00 P 9.08 9.70 9.08 10.18 +1.90 36 3 1,059 -3
30JUL26 107.50 P 12.40 12.40 12.40 12.00 +1.85 32 2 744 -2
30JUL26 110.00 P 14.20 14.50 14.20 14.50 +2.40 37 85 5,284 -4
30JUL26 112.50 P 0.00 0.00 0.00 17.00 +2.66 41 0 712 0
30JUL26 115.00 P 18.06 18.06 18.06 19.27 +2.67 40 2 2,837 +2
30JUL26 117.50 P 21.40 21.40 21.40 21.58 +2.08 38 2 467 +2
30JUL26 120.00 P 24.10 24.10 24.10 24.04 +2.43 39 3 370 +3
30JUL26 122.50 P 26.00 26.00 26.00 26.50 +2.39 0 1 683 -1
30JUL26 125.00 P 28.90 28.90 28.90 29.32 +2.78 56 1 54 -75
30JUL26 127.50 P 31.00 31.00 31.00 31.50 +2.53 0 2 162 0
30JUL26 130.00 P 34.00 34.00 34.00 34.00 +2.53 0 1 16 -67
30JUL26 132.50 P 0.00 0.00 0.00 36.50 +2.43 0 0 24 0
30JUL26 135.00 P 39.00 39.00 39.00 39.16 +2.58 62 2 24 -2
30JUL26 137.50 P 41.60 41.60 41.60 41.50 +2.59 0 1 60 -1
30JUL26 140.00 P 0.00 0.00 0.00 44.03 +2.62 60 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 46.50 +2.59 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 49.00 +2.43 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 51.53 +2.20 67 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 54.12 +2.72 75 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 56.50 +2.43 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 59.16 +2.59 82 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 61.50 +2.47 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 64.16 +2.76 87 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 66.53 +2.62 80 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 69.00 +2.43 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 71.50 +2.43 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 74.00 +2.44 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 76.50 +2.44 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 79.44 +2.91 111 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 56 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.16 +0.06 41 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.28 +0.11 41 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.45 +0.16 41 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.71 +0.24 41 0 55 0
28AUG26 80.00 P 1.21 1.30 1.21 1.05 +0.33 41 19 44 +9
28AUG26 82.50 P 0.00 0.00 0.00 1.52 +0.45 41 0 28 0
28AUG26 85.00 P 2.13 2.13 2.13 2.10 +0.57 41 4 55 +4
28AUG26 87.50 P 2.61 2.64 2.61 2.83 +0.72 41 30 149 +15
28AUG26 90.00 P 3.38 3.46 3.38 3.69 +0.86 41 18 707 +12
28AUG26 92.50 P 4.50 4.58 4.41 4.66 +0.99 41 10 137 +2
28AUG26 95.00 P 0.00 0.00 0.00 5.80 +1.18 40 0 339 0
28AUG26 97.50 P 6.36 7.10 6.36 7.10 +1.35 40 29 148 -13
28AUG26 100.00 P 8.24 8.54 8.24 8.58 +1.54 40 68 3,206 +8
28AUG26 102.50 P 8.77 8.77 8.77 10.18 +1.72 40 15 443 0
28AUG26 105.00 P 0.00 0.00 0.00 11.95 +1.85 40 0 1,923 0
28AUG26 107.50 P 0.00 0.00 0.00 13.81 +1.97 40 0 565 0
28AUG26 110.00 P 16.00 16.00 15.16 15.76 +2.08 40 42 881 -40
28AUG26 112.50 P 0.00 0.00 0.00 17.51 +1.89 37 0 294 0
28AUG26 115.00 P 0.00 0.00 0.00 19.63 +1.45 36 0 418 0
28AUG26 117.50 P 0.00 0.00 0.00 22.21 +1.86 40 0 198 0
28AUG26 120.00 P 0.00 0.00 0.00 24.12 +1.55 34 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 26.73 +2.05 39 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 29.39 +2.39 44 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 31.61 +2.11 40 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 34.05 +2.15 40 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 36.52 +2.20 41 0 95 0
28AUG26 135.00 P 39.00 39.00 39.00 39.16 +2.54 48 2 77 +2
28AUG26 137.50 P 0.00 0.00 0.00 41.50 +2.21 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 44.03 +2.24 47 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 46.50 +2.24 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 49.00 +2.24 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 51.53 +2.20 53 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 54.12 +2.36 59 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 56.50 +2.17 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 59.16 +2.37 64 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 61.52 +2.20 59 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 64.16 +2.40 67 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 66.54 +2.25 64 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 69.03 +2.24 64 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 71.53 +2.24 66 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 74.03 +2.27 67 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 76.50 +2.21 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 79.44 +2.65 85 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 +0.06 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 +0.09 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 +0.13 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.60 +0.18 39 0 125 0
29SEP26 75.00 P 1.20 1.22 1.20 0.88 +0.25 40 19 63 +19
29SEP26 77.50 P 1.60 1.60 1.60 1.26 +0.36 40 4 246 0
29SEP26 80.00 P 0.00 0.00 0.00 1.73 +0.45 40 0 1,649 0
29SEP26 82.50 P 0.00 0.00 0.00 2.31 +0.56 40 0 328 0
29SEP26 85.00 P 3.06 3.06 3.06 2.98 +0.66 40 2 274 +2
29SEP26 87.50 P 3.65 3.65 3.65 3.84 +0.84 40 3 849 0
29SEP26 90.00 P 4.79 4.81 4.79 4.74 +0.90 40 35 3,796 -35
29SEP26 92.50 P 5.48 5.79 5.48 5.75 +1.03 39 92 1,864 +30
29SEP26 95.00 P 6.25 6.94 6.18 6.90 +1.16 39 102 2,454 +36
29SEP26 97.50 P 7.39 8.31 7.39 8.25 +1.35 39 211 3,608 +47
29SEP26 100.00 P 9.07 9.65 9.07 9.69 +1.49 39 60 8,410 +13
29SEP26 102.50 P 0.00 0.00 0.00 11.26 +1.69 39 0 2,307 0
29SEP26 105.00 P 0.00 0.00 0.00 12.94 +1.73 39 0 4,511 0
29SEP26 107.50 P 0.00 0.00 0.00 14.77 +1.90 39 0 2,726 0
29SEP26 110.00 P 15.10 16.50 15.10 16.36 +1.70 37 11 5,508 -1
29SEP26 112.50 P 0.00 0.00 0.00 18.31 +1.78 37 0 404 0
29SEP26 115.00 P 21.00 21.00 21.00 20.07 +1.10 35 5 1,831 -5
29SEP26 117.50 P 23.00 23.00 23.00 23.43 +2.39 44 4 1,612 0
29SEP26 120.00 P 24.45 24.45 24.45 24.67 +1.50 36 7 1,014 0
29SEP26 122.50 P 0.00 0.00 0.00 26.94 +1.58 36 0 327 0
29SEP26 125.00 P 29.20 29.20 29.20 29.39 +2.07 37 40 821 0
29SEP26 127.50 P 0.00 0.00 0.00 31.61 +1.87 35 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 34.24 +2.06 39 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 36.64 +2.26 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 39.16 +2.22 42 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 41.53 +2.24 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 44.03 +2.24 41 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 46.50 +2.24 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 49.00 +2.24 0 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 51.53 +2.20 46 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 54.12 +2.36 50 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 56.50 +2.17 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.16 +2.37 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.52 +2.20 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 64.16 +2.40 57 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 66.54 +2.25 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.03 +2.24 55 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.53 +2.24 57 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.03 +2.27 58 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 76.50 +2.21 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 79.44 +2.65 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 81.50 +2.19 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 84.00 +2.19 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 86.50 +2.44 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 89.00 +2.73 0 0 0 0
30DEC26 55.00 P 0.88 0.88 0.88 0.17 +0.04 39 10 357 0
30DEC26 57.50 P 0.81 0.81 0.81 0.26 +0.06 39 30 36 +28
30DEC26 60.00 P 0.00 0.00 0.00 0.40 +0.10 40 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.58 +0.14 40 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.80 +0.17 40 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 +0.22 40 0 290 0
30DEC26 70.00 P 1.88 1.88 1.88 1.46 +0.30 40 100 325 +72
30DEC26 72.50 P 2.33 2.33 2.33 1.87 +0.33 40 2 82 -1
30DEC26 75.00 P 0.00 0.00 0.00 2.41 +0.44 40 0 1,621 0
30DEC26 77.50 P 3.20 3.20 3.20 3.01 +0.50 40 50 211 0
30DEC26 80.00 P 3.94 3.94 3.88 3.71 +0.59 40 115 968 +100
30DEC26 82.50 P 0.00 0.00 0.00 4.52 +0.70 40 0 125 0
30DEC26 85.00 P 0.00 0.00 0.00 5.35 +0.72 40 1 537 +1
30DEC26 87.50 P 0.00 0.00 0.00 6.25 +0.75 39 0 141 0
30DEC26 90.00 P 6.48 7.24 6.48 7.24 +0.91 39 92 1,109 +42
30DEC26 92.50 P 0.00 0.00 0.00 8.38 +1.05 39 1 1,574 -1
30DEC26 95.00 P 8.93 8.93 8.93 9.60 +1.17 39 4 1,263 -4
30DEC26 97.50 P 0.00 0.00 0.00 10.93 +1.29 39 0 1,181 0
30DEC26 100.00 P 12.49 12.49 12.35 12.28 +1.25 38 21 2,092 -19
30DEC26 102.50 P 13.80 13.80 13.80 13.96 +1.51 39 2 2,038 0
30DEC26 105.00 P 15.50 15.50 15.50 15.59 +1.65 39 1 1,510 -1
30DEC26 107.50 P 0.00 0.00 0.00 16.77 +1.22 37 0 2,151 0
30DEC26 110.00 P 0.00 0.00 0.00 18.75 +1.11 38 0 1,676 0
30DEC26 112.50 P 0.00 0.00 0.00 20.59 +1.26 38 0 1,135 0
30DEC26 115.00 P 22.50 22.50 22.50 22.50 +1.21 38 2 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 24.44 +1.24 38 0 428 0
30DEC26 120.00 P 27.30 27.30 27.30 26.47 +1.41 38 2 321 -2
30DEC26 122.50 P 28.54 28.54 28.54 28.54 +1.34 38 2 467 +2
30DEC26 125.00 P 0.00 0.00 0.00 30.67 +1.50 38 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 32.87 +1.59 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 35.07 +2.01 38 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 37.29 +2.04 37 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 39.55 +2.08 37 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 41.84 +1.60 36 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 44.12 +1.59 35 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 46.85 +2.02 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 49.25 +2.08 39 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 51.66 +2.13 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 54.12 +2.36 40 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 56.55 +2.21 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 59.16 +2.36 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 61.52 +2.20 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 64.16 +2.39 45 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 66.54 +2.25 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 69.03 +2.24 44 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 71.53 +2.24 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 74.03 +2.24 46 0 9 -6
30DEC26 172.50 P 0.00 0.00 0.00 76.50 +2.21 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 79.44 +2.65 55 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 81.50 +2.19 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 84.00 +2.19 0 0 0 -3
30DEC26 182.50 P 0.00 0.00 0.00 86.50 +2.22 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 89.00 +2.22 0 0 0 0
30MAR27 55.00 P 1.19 1.19 1.19 0.49 +0.08 39 30 70 +30
30MAR27 57.50 P 1.40 1.40 1.40 0.70 +0.12 40 30 30 +30
30MAR27 60.00 P 0.00 0.00 0.00 0.94 +0.16 40 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 1.24 +0.19 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.61 +0.26 40 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 2.02 +0.27 40 0 3 0
30MAR27 70.00 P 2.99 2.99 2.99 2.55 +0.38 40 30 43 +30
30MAR27 72.50 P 0.00 0.00 0.00 3.10 +0.38 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.79 +0.51 40 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 4.51 +0.52 40 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 5.36 +0.66 40 0 18 0
30MAR27 82.50 P 0.00 0.00 0.00 6.19 +0.62 40 0 1,549 0
30MAR27 85.00 P 7.10 7.10 7.10 7.08 +0.69 39 1 1,058 +1
30MAR27 87.50 P 7.63 7.63 7.63 8.09 +0.88 39 16 27 +16
30MAR27 90.00 P 9.05 9.05 9.05 9.15 +0.96 39 1 1,435 +1
30MAR27 92.50 P 0.00 0.00 0.00 10.31 +1.05 39 0 119 0
30MAR27 95.00 P 11.36 11.36 11.36 11.55 +1.14 39 5 73 -5
30MAR27 97.50 P 12.27 12.96 12.27 12.88 +1.16 39 35 214 0
30MAR27 100.00 P 0.00 0.00 0.00 14.30 +1.25 39 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 15.93 +1.47 39 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 17.54 +1.54 39 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 19.22 +1.65 39 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 20.80 +1.56 39 0 1,226 0
30MAR27 112.50 P 0.00 0.00 0.00 22.61 +1.39 39 0 30 0
30MAR27 115.00 P 0.00 0.00 0.00 24.45 +1.42 39 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 26.12 +1.15 38 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 28.29 +1.41 39 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 30.26 +1.42 39 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 32.32 +1.51 39 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 34.40 +1.54 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 36.26 +1.33 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 38.42 +1.37 38 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 40.56 +1.38 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 42.77 +1.41 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 45.04 +1.49 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 47.32 +1.54 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.58 +1.57 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 51.88 +1.61 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 54.20 +1.62 36 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 56.92 +2.02 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 59.30 +2.12 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 61.71 +2.11 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 64.16 +2.18 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 66.58 +2.17 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 69.04 +2.19 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 71.53 +2.24 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 74.03 +2.24 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 76.50 +2.21 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 79.44 +2.65 48 0 6 0
29JUN27 75.00 P 6.07 6.08 6.07 6.12 - 41 32 32 -
29JUN27 77.50 P 0.00 0.00 0.00 6.93 +0.57 41 0 0 0
29JUN27 80.00 P 7.58 7.58 7.58 7.81 +0.57 40 1 136 +1
29JUN27 82.50 P 0.00 0.00 0.00 8.76 +0.75 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 9.80 +0.78 40 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 10.97 +0.85 39 0 83 0
29JUN27 90.00 P 11.85 12.24 11.85 12.24 +1.00 39 39 166 +39
29JUN27 92.50 P 0.00 0.00 0.00 13.46 +1.02 39 0 3 0
29JUN27 95.00 P 14.58 14.58 14.41 14.87 +1.16 39 30 32 +30
29JUN27 97.50 P 0.00 0.00 0.00 16.29 +1.24 39 0 45 0
29JUN27 100.00 P 17.25 17.73 17.25 17.72 +1.26 39 30 113 +30
29JUN27 102.50 P 0.00 0.00 0.00 19.42 +1.50 39 0 66 0
29JUN27 105.00 P 0.00 0.00 0.00 21.00 +1.52 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 22.49 +1.40 39 0 25 0
29JUN27 110.00 P 24.50 24.50 24.50 24.43 +1.31 39 4 93 +4
29JUN27 112.50 P 0.00 0.00 0.00 26.19 +1.34 39 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 27.75 +1.12 38 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 29.88 +1.41 39 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 31.49 +1.16 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 33.66 +1.43 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 35.63 +1.47 39 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 37.71 +1.56 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.43 +1.28 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.49 +1.30 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.83 +1.58 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.73 +1.39 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.92 +1.46 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 50.00 +1.40 37 0 0 0
TOTAL PUT 11,868 169,107 -4,187
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$ 31.98
29JUN26 24.00 C 0.00 0.00 0.00 7.99 -1.16 121 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.99 -1.16 105 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.99 -1.16 89 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.99 -1.16 74 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.99 -1.16 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.99 -1.16 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.00 -1.16 38 0 0 0
29JUN26 31.00 C 1.14 1.14 1.14 1.13 -1.06 42 12 12 +12
29JUN26 32.00 C 0.45 0.53 0.41 0.44 -0.85 38 58 58 +58
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.55 37 0 45 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.24 38 0 85 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 219 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 52 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 111 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 193 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 272 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 287 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 113 0 612 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 123 0 383 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 132 0 346 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 141 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 149 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 158 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 166 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 174 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 181 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 189 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 207 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 224 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 240 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 255 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 269 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 283 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 296 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 308 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 320 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 331 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 343 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 353 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 392 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 401 0 5 0
30JUL26 24.00 C 0.00 0.00 0.00 8.17 -1.03 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.23 -1.00 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.28 -0.99 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.26 -1.07 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.41 -1.00 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.63 -0.93 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.93 -0.84 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.39 -0.66 47 0 0 0
30JUL26 32.00 C 1.91 1.91 1.91 1.82 -0.57 45 15 15 +15
30JUL26 33.00 C 1.42 1.42 1.42 1.39 -0.46 46 10 110 +10
30JUL26 34.00 C 1.06 1.06 1.06 1.04 -0.37 46 20 157 +20
30JUL26 35.00 C 0.00 0.00 0.00 0.76 -0.34 46 0 56 0
30JUL26 36.00 C 0.55 0.55 0.55 0.54 -0.27 45 16 106 0
30JUL26 37.00 C 0.00 0.00 0.00 0.38 -0.20 45 0 142 0
30JUL26 38.00 C 0.00 0.00 0.00 0.26 -0.15 45 0 155 0
30JUL26 39.00 C 0.00 0.00 0.00 0.18 -0.10 45 0 337 0
30JUL26 40.00 C 0.00 0.00 0.00 0.12 -0.07 45 0 183 0
30JUL26 41.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 249 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 126 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.44 -0.99 57 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.47 -1.03 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.66 -0.94 52 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.73 -1.03 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.98 -0.97 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.29 -0.85 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.74 -0.70 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.16 -0.76 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.63 -0.65 48 0 45 0
28AUG26 33.00 C 0.00 0.00 0.00 2.18 -0.60 48 0 0 0
28AUG26 34.00 C 1.98 1.98 1.81 1.81 -0.48 48 30 75 +30
28AUG26 35.00 C 1.56 1.56 1.50 1.49 -0.40 48 44 75 +30
28AUG26 36.00 C 1.28 1.28 1.28 1.22 -0.34 48 15 85 0
28AUG26 37.00 C 0.00 0.00 0.00 0.99 -0.31 48 0 203 0
28AUG26 38.00 C 0.00 0.00 0.00 0.80 -0.27 48 0 195 0
28AUG26 39.00 C 0.00 0.00 0.00 0.64 -0.22 48 0 137 0
28AUG26 40.00 C 0.51 0.51 0.51 0.51 -0.18 48 3 133 0
28AUG26 41.00 C 0.00 0.00 0.00 0.40 -0.15 48 0 177 0
28AUG26 42.00 C 0.00 0.00 0.00 0.31 -0.10 48 0 82 0
28AUG26 43.00 C 0.00 0.00 0.00 0.24 -0.09 48 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.19 -0.08 48 0 148 0
28AUG26 45.00 C 0.00 0.00 0.00 0.15 -0.06 48 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.71 -0.92 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.87 -0.93 52 0 0 0
29SEP26 26.00 C 7.09 7.09 6.72 7.00 -0.96 50 12 2 -2
29SEP26 27.00 C 0.00 0.00 0.00 6.33 -0.82 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.48 -0.91 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.83 -0.81 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.32 -0.67 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.76 -0.60 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.26 -0.62 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.80 -0.60 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.42 -0.54 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.06 -0.50 48 0 103 0
29SEP26 36.00 C 0.00 0.00 0.00 1.78 -0.43 48 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 1.51 -0.35 48 0 100 0
29SEP26 38.00 C 0.00 0.00 0.00 1.28 -0.31 48 0 299 0
29SEP26 39.00 C 1.11 1.11 1.08 1.09 -0.28 48 45 235 +45
29SEP26 40.00 C 0.00 0.00 0.00 0.93 -0.24 48 0 236 0
29SEP26 41.00 C 0.00 0.00 0.00 0.76 -0.23 48 0 163 0
29SEP26 42.00 C 0.00 0.00 0.00 0.64 -0.15 48 0 813 0
29SEP26 43.00 C 0.00 0.00 0.00 0.55 -0.11 48 0 144 0
29SEP26 44.00 C 0.00 0.00 0.00 0.46 -0.10 48 0 140 0
29SEP26 45.00 C 0.00 0.00 0.00 0.38 -0.10 48 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.32 -0.08 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.26 -0.08 48 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 -0.06 48 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 6 0
29SEP26 50.00 C 0.20 0.20 0.20 0.15 -0.04 48 4 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 9.52 -0.93 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.78 -0.91 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.06 -0.86 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.39 -0.82 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.77 -0.72 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.11 -0.74 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.46 -0.78 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.02 -0.71 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.51 -0.70 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.08 -0.64 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.69 -0.54 47 0 1 0
30DEC26 35.00 C 3.39 3.39 3.39 3.38 -0.45 47 1 1 +1
30DEC26 36.00 C 0.00 0.00 0.00 3.01 -0.35 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.71 -0.32 47 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 2.47 -0.27 47 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 2.23 -0.24 47 0 216 0
30DEC26 40.00 C 2.01 2.01 2.01 2.01 -0.35 47 1 458 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.76 -0.23 47 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 1.58 -0.24 47 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 1.42 -0.20 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.27 -0.18 47 0 0 0
30DEC26 45.00 C 1.19 1.19 1.19 1.13 -0.18 47 1 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.01 -0.19 47 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.90 -0.19 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.81 -0.17 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 0.72 -0.16 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.64 -0.14 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.50 -0.09 47 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 -0.07 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 -0.05 47 0 45 0
30DEC26 60.00 C 0.35 0.35 0.35 0.21 -0.04 47 2 5 -2
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.03 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.20 -0.89 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.50 -0.92 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.84 -0.85 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.21 -0.78 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.61 -0.81 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.06 -0.81 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.53 -0.78 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.04 -0.74 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.58 -0.71 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.15 -0.67 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.75 -0.64 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.26 -0.72 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 3.81 -0.79 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.51 -0.55 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.28 -0.46 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.98 -0.46 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.74 -0.44 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.52 -0.43 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.34 -0.38 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.15 -0.36 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.00 -0.33 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.84 -0.29 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.70 -0.30 46 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 1.57 -0.26 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.46 -0.23 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.34 -0.23 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.23 -0.23 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.00 -0.19 47 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 0.80 -0.16 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.13 46 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 0.52 -0.11 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.42 -0.09 46 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 -0.08 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 -0.06 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.06 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 -0.04 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 37 0
29JUN27 24.00 C 0.00 0.00 0.00 10.58 -0.92 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.95 -0.88 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.35 -0.85 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.78 -0.82 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.24 -0.79 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.73 -0.75 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.46 -0.51 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.98 -0.73 48 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 6.53 -0.70 48 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.10 -0.68 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.70 -0.66 48 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.31 -0.64 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 4.98 -0.59 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.65 -0.57 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.35 -0.54 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.06 -0.47 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.80 -0.44 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.55 -0.42 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.36 -0.37 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.05 -0.31 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 2.85 -0.30 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.66 -0.30 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.49 -0.27 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.33 -0.26 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.18 -0.23 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.04 -0.23 47 0 30 0
TOTAL CALL 289 22,672 +218
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 +0.06 38 0 97 0
29JUN26 32.00 P 0.46 0.46 0.42 0.44 +0.27 37 19 113 -15
29JUN26 33.00 P 0.99 1.00 0.97 1.13 +0.63 38 5 326 0
29JUN26 34.00 P 2.00 2.00 2.00 2.03 +0.95 36 1 250 -1
29JUN26 35.00 P 0.00 0.00 0.00 3.02 +1.09 0 0 136 -174
29JUN26 36.00 P 0.00 0.00 0.00 4.02 +1.15 0 0 175 -97
29JUN26 37.00 P 4.90 4.90 4.90 5.02 +1.16 0 20 228 0
29JUN26 38.00 P 0.00 0.00 0.00 6.02 +1.16 0 0 197 0
29JUN26 39.00 P 0.00 0.00 0.00 7.02 +1.16 0 0 329 -1
29JUN26 40.00 P 0.00 0.00 0.00 8.08 +1.05 138 0 82 0
29JUN26 41.00 P 0.00 0.00 0.00 9.02 +1.16 0 0 75 0
29JUN26 42.00 P 0.00 0.00 0.00 10.02 +1.16 0 0 95 0
29JUN26 43.00 P 0.00 0.00 0.00 11.07 +1.21 168 0 180 0
29JUN26 44.00 P 11.47 11.47 11.47 12.02 +1.16 0 6 171 -6
29JUN26 45.00 P 0.00 0.00 0.00 13.02 +1.16 0 0 151 0
29JUN26 46.00 P 0.00 0.00 0.00 14.02 +1.16 0 0 0 0
29JUN26 47.00 P 14.88 14.88 14.88 15.05 +1.19 195 6 843 0
29JUN26 48.00 P 0.00 0.00 0.00 16.02 +1.16 0 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 17.08 +1.09 233 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 18.02 +1.03 0 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 20.52 +1.16 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.02 +1.16 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.52 +1.16 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.02 +1.16 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.52 +1.16 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.02 +1.16 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 35.52 +1.16 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.02 +1.16 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 40.52 +1.16 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.02 +1.16 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.52 +1.16 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.02 +1.16 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.52 +1.16 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.02 +1.16 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.52 +1.16 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.02 +1.16 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.52 +1.16 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.12 +0.06 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.21 +0.10 45 0 0 0
30JUL26 28.00 P 0.44 0.44 0.44 0.37 +0.17 45 20 20 +20
30JUL26 29.00 P 0.00 0.00 0.00 0.60 +0.25 46 0 45 0
30JUL26 30.00 P 0.64 0.92 0.64 0.90 +0.34 46 31 207 +31
30JUL26 31.00 P 1.17 1.30 1.17 1.28 +0.42 45 90 134 +73
30JUL26 32.00 P 1.30 1.76 1.30 1.73 +0.51 45 91 197 +48
30JUL26 33.00 P 1.98 2.32 1.98 2.29 +0.59 45 46 131 +46
30JUL26 34.00 P 0.00 0.00 0.00 2.96 +0.69 45 0 95 0
30JUL26 35.00 P 0.00 0.00 0.00 3.68 +0.87 45 0 284 0
30JUL26 36.00 P 0.00 0.00 0.00 4.47 +0.91 45 0 331 0
30JUL26 37.00 P 0.00 0.00 0.00 5.32 +0.98 45 0 292 0
30JUL26 38.00 P 0.00 0.00 0.00 6.19 +1.01 44 0 203 0
30JUL26 39.00 P 0.00 0.00 0.00 7.11 +0.97 43 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 8.08 +1.00 45 0 120 0
30JUL26 41.00 P 8.97 9.00 8.97 9.03 +1.02 42 3 196 -3
30JUL26 42.00 P 0.00 0.00 0.00 10.03 +1.07 45 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 11.07 +1.13 55 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 12.02 +1.16 0 0 155 0
30JUL26 45.00 P 0.00 0.00 0.00 13.02 +1.16 0 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 14.02 +1.16 0 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 15.05 +1.10 65 0 900 0
30JUL26 48.00 P 16.00 16.00 16.00 16.02 +1.16 0 2 32 0
30JUL26 49.00 P 0.00 0.00 0.00 17.08 +1.09 76 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 18.02 +1.03 0 0 60 0
30JUL26 52.50 P 0.00 0.00 0.00 20.52 +1.16 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 23.02 +1.16 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 25.52 +1.16 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 28.02 +1.16 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 30.52 +1.16 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 33.02 +1.16 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 35.52 +1.16 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 38.02 +1.16 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 40.52 +1.16 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 43.02 +1.16 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.18 +0.07 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.29 +0.11 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.44 +0.15 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.64 +0.20 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.90 +0.26 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 1.22 +0.33 48 0 45 0
28AUG26 30.00 P 1.47 1.51 1.47 1.57 +0.37 48 30 90 +15
28AUG26 31.00 P 2.00 2.00 2.00 1.98 +0.44 47 15 151 -15
28AUG26 32.00 P 2.50 2.50 2.50 2.46 +0.52 47 1 90 0
28AUG26 33.00 P 3.04 3.04 3.04 3.01 +0.61 47 10 241 +10
28AUG26 34.00 P 3.54 3.62 3.54 3.63 +0.70 47 21 198 0
28AUG26 35.00 P 0.00 0.00 0.00 4.35 +0.78 48 0 194 0
28AUG26 36.00 P 0.00 0.00 0.00 5.07 +0.81 48 0 184 0
28AUG26 37.00 P 0.00 0.00 0.00 5.85 +0.87 48 0 272 0
28AUG26 38.00 P 0.00 0.00 0.00 6.64 +0.89 47 0 324 0
28AUG26 39.00 P 0.00 0.00 0.00 7.48 +0.97 47 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 8.35 +1.02 47 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 9.24 +1.04 46 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 10.16 +1.00 46 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 11.07 +1.07 43 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 12.05 +1.07 44 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 13.06 +1.08 47 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 14.03 +1.10 46 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 15.05 +1.10 51 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 16.02 +1.14 0 0 0 -35
28AUG26 49.00 P 0.00 0.00 0.00 17.08 +1.09 59 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.02 +1.03 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 20.52 +1.16 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 23.02 +1.16 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 25.52 +1.16 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 28.02 +1.16 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 30.52 +1.16 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 33.02 +1.16 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 35.52 +1.16 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 38.02 +1.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 +0.12 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.55 +0.15 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.77 +0.21 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.03 +0.26 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.34 +0.31 48 0 15 0
29SEP26 29.00 P 1.69 1.69 1.69 1.67 +0.34 48 15 15 +15
29SEP26 30.00 P 2.05 2.05 2.05 2.05 +0.38 47 15 16 +15
29SEP26 31.00 P 2.47 2.47 2.47 2.50 +0.44 47 30 43 0
29SEP26 32.00 P 2.97 2.97 2.96 2.99 +0.54 47 40 112 -40
29SEP26 33.00 P 3.44 3.51 3.44 3.54 +0.59 47 36 374 0
29SEP26 34.00 P 0.00 0.00 0.00 4.21 +0.73 48 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 4.86 +0.75 48 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 5.54 +0.78 47 0 248 0
29SEP26 37.00 P 0.00 0.00 0.00 6.26 +0.81 47 0 493 0
29SEP26 38.00 P 0.00 0.00 0.00 7.03 +0.85 47 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 7.84 +0.89 47 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 8.71 +0.97 48 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 9.56 +0.99 48 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 10.36 +0.95 45 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 11.26 +0.93 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 12.17 +0.96 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 13.13 +1.01 45 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 14.06 +1.02 43 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 15.10 +1.08 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 16.02 +1.07 0 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 17.08 +1.09 50 0 45 0
29SEP26 50.00 P 18.06 18.06 18.06 18.09 +1.10 53 4 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 20.52 +1.16 0 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 23.02 +1.16 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.52 +1.16 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 28.02 +1.16 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.52 +1.16 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 33.02 +1.16 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.52 +1.16 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.02 +1.16 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.52 +1.16 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.02 +1.16 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.52 +1.16 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.02 +1.16 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.52 +1.16 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.02 +1.16 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.52 +1.16 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.02 +1.16 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 60.52 +1.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.96 +0.18 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 +0.25 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.54 +0.27 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 +0.34 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.27 +0.36 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.67 +0.40 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.10 +0.40 47 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.57 +0.45 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.08 +0.49 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.63 +0.54 46 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 5.26 +0.60 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 5.90 +0.67 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.55 +0.66 47 0 63 0
30DEC26 37.00 P 0.00 0.00 0.00 7.25 +0.70 47 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 7.94 +0.73 46 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 8.73 +0.77 47 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 9.50 +0.84 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 10.27 +0.74 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 11.07 +0.80 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 11.90 +0.78 46 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 12.78 +0.83 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 13.65 +0.86 46 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 14.51 +0.85 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.43 +0.95 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 16.35 +0.95 46 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 17.26 +1.01 45 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 18.18 +1.00 45 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 20.56 +1.04 43 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 23.07 +1.14 47 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 25.56 +1.15 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.02 +1.16 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.52 +1.16 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.02 +1.16 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.52 +1.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.02 +1.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.52 +1.16 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.02 +1.16 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.52 +1.16 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.02 +1.16 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 50.52 +1.16 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.02 +1.16 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.52 +1.16 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.02 +1.16 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.52 +1.16 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.48 +0.23 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 +0.22 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.14 +0.30 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.51 +0.30 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 +0.37 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.38 +0.37 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 3.83 +0.40 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 4.16 +0.41 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 4.68 +0.42 45 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 5.25 +0.51 45 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 5.82 +0.53 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.43 +0.56 44 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 7.25 +0.77 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.94 +0.60 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 8.63 +0.61 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 9.37 +0.72 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 10.14 +0.69 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 10.88 +0.77 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 11.65 +0.74 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 12.49 +0.79 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 13.30 +0.81 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 14.12 +0.83 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.96 +0.84 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.82 +0.87 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.70 +0.90 45 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 17.58 +0.88 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 18.47 +0.92 44 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 20.87 +1.00 46 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 23.23 +1.06 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.62 +1.09 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 28.06 +1.12 46 0 0 -15
30MAR27 62.50 P 0.00 0.00 0.00 30.52 +1.13 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 33.02 +1.16 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.52 +1.16 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.02 +1.16 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 40.52 +1.16 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.02 +1.16 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 45.52 +1.16 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.02 +1.16 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.95 +0.24 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.31 +0.30 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.75 +0.38 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.12 +0.32 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.53 +0.35 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.97 +0.45 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.44 +0.50 46 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 4.93 +0.52 46 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 5.48 +0.56 46 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.02 +0.57 46 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 6.63 +0.61 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 7.23 +0.62 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.88 +0.65 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.58 +0.70 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.27 +0.69 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.00 +0.69 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 10.72 +0.68 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 11.46 +0.69 45 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 12.23 +0.71 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.00 +0.70 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 13.85 +0.75 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.77 +0.86 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.59 +0.87 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.42 +0.88 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.28 +0.92 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.15 +0.94 47 0 0 0
TOTAL PUT 557 23,917 -129
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$ 31.26
29JUN26 9.50 C 0.00 0.00 0.00 21.76 -1.26 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.51 -1.26 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.26 -1.26 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.76 -1.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.26 -1.26 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.76 -1.26 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.26 -1.26 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.76 -1.26 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.26 -1.26 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.76 -1.37 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.26 -1.26 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.76 -1.26 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.26 -1.26 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.76 -1.26 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.26 -1.26 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 14.76 -1.27 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.26 -1.26 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.76 -1.26 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 13.26 -1.26 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.76 -1.37 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.26 -1.37 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.76 -1.37 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.26 -1.37 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.26 -1.37 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.27 -1.32 148 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.27 -1.34 130 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.27 -1.26 113 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.27 -1.26 96 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.27 -1.27 80 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.27 -1.26 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.28 -1.26 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.32 -1.25 57 0 0 0
29JUN26 30.00 C 1.30 1.30 1.30 1.48 -1.18 59 15 15 +1
29JUN26 31.00 C 1.65 1.65 0.68 0.80 -1.05 58 40 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.35 -0.83 56 0 6 0
29JUN26 33.00 C 0.52 0.52 0.12 0.14 -0.54 58 28 160 +16
29JUN26 34.00 C 0.08 0.08 0.05 0.05 -0.32 60 63 69 -19
29JUN26 35.00 C 0.15 0.15 0.03 0.01 -0.17 58 15 463 +1
29JUN26 36.00 C 0.02 0.02 0.02 0.01 -0.07 70 10 309 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 479 0
29JUN26 38.00 C 0.01 0.01 0.01 0.01 0.00 92 1 454 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 670 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 113 0 589 0
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 123 1 586 -1
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 132 0 3,226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 141 0 273 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 150 0 482 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 159 0 385 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 167 0 379 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 175 0 212 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 183 0 117 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 190 0 137 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 198 0 132 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 216 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 232 0 118 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 248 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 263 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 277 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 291 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 304 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 317 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 328 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 340 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 400 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 8.36 -1.37 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.61 -1.19 69 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.68 -1.18 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.84 -1.13 64 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.02 -1.15 62 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.48 -0.92 68 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.96 -0.73 71 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.27 -0.77 68 0 16 0
30JUL26 31.00 C 2.56 2.56 2.56 2.75 -0.70 68 10 99 +10
30JUL26 32.00 C 2.34 2.34 2.34 2.25 -0.68 66 1 76 0
30JUL26 33.00 C 0.00 0.00 0.00 1.87 -0.55 67 0 95 0
30JUL26 34.00 C 0.00 0.00 0.00 1.54 -0.52 67 0 104 0
30JUL26 35.00 C 1.24 1.26 1.24 1.26 -0.45 67 36 187 +21
30JUL26 36.00 C 1.15 1.15 0.93 1.04 -0.40 67 5 228 +2
30JUL26 37.00 C 0.80 0.80 0.80 0.84 -0.32 67 5 202 0
30JUL26 38.00 C 0.72 0.72 0.72 0.69 -0.27 68 20 193 -20
30JUL26 39.00 C 0.54 0.54 0.53 0.57 -0.20 69 5 457 +5
30JUL26 40.00 C 0.48 0.48 0.45 0.45 -0.17 68 16 916 +16
30JUL26 41.00 C 0.58 0.58 0.30 0.36 -0.14 69 37 358 -1
30JUL26 42.00 C 0.00 0.00 0.00 0.28 -0.11 68 0 683 0
30JUL26 43.00 C 0.00 0.00 0.00 0.22 -0.09 68 0 225 0
30JUL26 44.00 C 0.00 0.00 0.00 0.17 -0.08 68 0 20 0
30JUL26 45.00 C 0.00 0.00 0.00 0.14 -0.05 69 0 192 0
30JUL26 46.00 C 0.00 0.00 0.00 0.11 -0.04 69 0 139 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 -0.04 68 0 27 0
30JUL26 48.00 C 0.11 0.11 0.11 0.07 -0.02 69 1 76 -1
30JUL26 49.00 C 0.00 0.00 0.00 0.05 -0.02 69 0 302 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.02 69 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 8.64 -1.37 56 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.95 -1.19 63 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.07 -1.24 60 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.35 -1.15 61 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.66 -1.08 61 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.03 -0.97 62 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.67 -0.68 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.12 -0.63 66 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 3.47 -0.74 63 0 1 0
28AUG26 32.00 C 3.23 3.23 3.06 3.11 -0.61 65 26 56 +16
28AUG26 33.00 C 2.82 2.83 2.82 2.71 -0.52 65 30 102 +15
28AUG26 34.00 C 0.00 0.00 0.00 2.33 -0.55 64 0 46 0
28AUG26 35.00 C 2.37 2.37 2.37 2.04 -0.48 64 30 184 +30
28AUG26 36.00 C 2.06 2.06 1.85 1.77 -0.43 65 60 45 0
28AUG26 37.00 C 0.00 0.00 0.00 1.53 -0.37 65 0 136 0
28AUG26 38.00 C 1.29 1.29 1.29 1.32 -0.33 65 15 97 -15
28AUG26 39.00 C 1.08 1.08 1.08 1.13 -0.29 65 10 176 +10
28AUG26 40.00 C 0.00 0.00 0.00 0.96 -0.26 64 0 114 0
28AUG26 41.00 C 0.86 0.86 0.86 0.82 -0.19 65 35 126 +35
28AUG26 42.00 C 0.00 0.00 0.00 0.70 -0.16 65 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 0.59 -0.15 64 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 0.50 -0.14 64 0 139 0
28AUG26 45.00 C 0.69 0.69 0.69 0.42 -0.13 64 10 67 +10
28AUG26 46.00 C 0.00 0.00 0.00 0.36 -0.10 64 0 16 0
28AUG26 47.00 C 0.00 0.00 0.00 0.30 -0.09 64 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 0.25 -0.08 64 0 200 0
28AUG26 49.00 C 0.27 0.28 0.27 0.21 -0.07 64 2 45 +1
28AUG26 50.00 C 0.00 0.00 0.00 0.18 -0.06 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.42 -1.32 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.86 -1.44 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.40 -1.40 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.88 -1.44 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.35 -1.50 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.90 -1.46 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.52 -1.35 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.05 -1.36 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.59 -1.35 57 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 10.71 -1.31 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.79 -1.31 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.99 -1.21 57 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.26 -1.18 59 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.52 -1.11 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.95 -0.93 62 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.14 -1.08 58 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.56 -0.99 59 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.18 -0.75 62 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 4.72 -0.64 63 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 4.28 -0.56 64 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 3.69 -0.67 61 0 62 0
29SEP26 33.00 C 0.00 0.00 0.00 3.31 -0.59 61 0 16 0
29SEP26 34.00 C 3.22 3.22 3.22 2.96 -0.53 62 15 45 0
29SEP26 35.00 C 0.00 0.00 0.00 2.63 -0.50 61 0 556 0
29SEP26 36.00 C 0.00 0.00 0.00 2.34 -0.45 62 0 107 0
29SEP26 37.00 C 0.00 0.00 0.00 2.07 -0.42 61 0 133 0
29SEP26 38.00 C 2.06 2.06 2.06 1.84 -0.38 62 6 67 +6
29SEP26 39.00 C 0.00 0.00 0.00 1.66 -0.32 62 0 85 0
29SEP26 40.00 C 0.00 0.00 0.00 1.48 -0.30 62 0 117 0
29SEP26 41.00 C 0.00 0.00 0.00 1.29 -0.25 62 0 100 0
29SEP26 42.00 C 0.00 0.00 0.00 1.15 -0.25 62 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 1.01 -0.22 62 0 120 0
29SEP26 44.00 C 0.00 0.00 0.00 0.89 -0.17 62 0 88 0
29SEP26 45.00 C 0.00 0.00 0.00 0.81 -0.12 63 0 35 0
29SEP26 46.00 C 0.00 0.00 0.00 0.71 -0.11 63 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 0.63 -0.09 63 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.55 -0.10 63 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.49 -0.08 63 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.43 -0.07 63 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.31 -0.05 63 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 -0.04 62 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.03 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.12 -0.01 63 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 0.00 64 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 10.44 -1.24 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.64 -1.26 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.95 -1.22 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.33 -1.12 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.73 -1.07 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.12 -0.97 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.64 -0.97 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.12 -0.94 59 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.67 -0.86 59 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 5.15 -0.93 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.74 -0.99 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.39 -0.93 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.04 -0.88 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.71 -0.70 58 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 3.38 -0.74 58 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 3.12 -0.73 58 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 2.86 -0.71 58 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 2.60 -0.68 58 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 2.40 -0.66 58 0 161 0
30DEC26 41.00 C 0.00 0.00 0.00 2.20 -0.61 58 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.00 -0.61 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.83 -0.58 58 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.68 -0.54 58 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.54 -0.49 58 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.39 -0.50 57 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.29 -0.46 58 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.18 -0.42 57 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.08 -0.39 57 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.97 -0.40 57 0 1,068 0
30DEC26 52.50 C 0.00 0.00 0.00 0.79 -0.32 57 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.63 -0.29 57 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 0.51 -0.23 57 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 -0.21 57 0 103 0
30DEC26 62.50 C 0.00 0.00 0.00 0.33 -0.17 57 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.15 57 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 -0.13 57 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.11 57 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.09 57 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.07 57 0 93 0
30MAR27 23.00 C 0.00 0.00 0.00 10.26 -1.15 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.71 -1.13 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.04 -1.19 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.47 -1.15 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.94 -1.06 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.52 -0.96 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.95 -1.02 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.55 -0.93 57 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 6.13 -0.91 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.74 -0.85 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.37 -0.83 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.07 -0.75 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.79 -0.64 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.49 -0.62 57 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 4.18 -0.62 57 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.92 -0.57 57 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.68 -0.52 57 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.44 -0.51 57 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.19 -0.52 57 0 0 0
30MAR27 42.00 C 3.10 3.10 3.10 3.00 -0.47 57 1 1 +1
30MAR27 43.00 C 0.00 0.00 0.00 2.82 -0.42 57 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 2.63 -0.42 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.45 -0.42 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.29 -0.39 57 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.16 -0.34 57 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.02 -0.33 57 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.88 -0.34 57 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.75 -0.33 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.50 -0.26 57 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.26 -0.25 57 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.08 -0.19 57 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 -0.18 57 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 0.78 -0.16 57 0 118 0
29JUN27 23.00 C 0.00 0.00 0.00 10.90 -1.17 56 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.30 -1.22 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.75 -1.18 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.21 -1.16 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.72 -0.99 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.24 -1.05 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.79 -1.02 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.37 -0.99 56 0 0 0
29JUN27 31.00 C 7.50 7.50 7.28 7.02 -0.90 56 2 18 +2
29JUN27 32.00 C 0.00 0.00 0.00 6.66 -0.84 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.22 -0.86 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.96 -0.70 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.63 -0.74 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.34 -0.70 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.06 -0.68 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.90 -0.55 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.65 -0.56 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.49 -0.43 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.17 -0.52 57 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 3.88 -0.57 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.76 -0.46 57 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.58 -0.41 57 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.44 -0.34 57 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.26 -0.34 57 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 3.10 -0.33 57 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.92 -0.33 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.78 -0.29 57 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.65 -0.25 57 0 27 0
TOTAL CALL 551 24,965 +141
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 502 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 491 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 481 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 462 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 443 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 425 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 407 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 391 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 375 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 359 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 344 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 330 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 316 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 243 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 210 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 200 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 180 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 161 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
29JUN26 26.00 P 0.01 0.01 0.01 0.01 0.00 90 1 13 -1
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 236 0
29JUN26 29.00 P 0.12 0.12 0.12 0.06 +0.01 59 34 473 +24
29JUN26 30.00 P 0.16 0.32 0.16 0.20 +0.07 58 7 631 +4
29JUN26 31.00 P 0.72 0.72 0.72 0.51 +0.18 56 5 710 0
29JUN26 32.00 P 1.00 1.20 1.00 1.09 +0.46 57 7 290 -1
29JUN26 33.00 P 2.40 2.40 1.70 1.87 +0.69 58 29 300 -21
29JUN26 34.00 P 2.00 3.00 2.00 2.84 +0.98 73 39 538 +23
29JUN26 35.00 P 3.18 4.00 3.18 3.86 +1.21 94 23 325 -22
29JUN26 36.00 P 5.04 5.04 5.04 4.74 +1.11 0 3 474 -94
29JUN26 37.00 P 5.88 5.88 5.74 5.74 +1.24 0 2 350 -1
29JUN26 38.00 P 7.05 7.05 7.05 6.94 +1.45 160 10 335 0
29JUN26 39.00 P 7.00 7.00 7.00 7.82 +1.34 144 10 279 0
29JUN26 40.00 P 9.00 9.00 9.00 8.87 +1.39 173 2 337 0
29JUN26 41.00 P 0.00 0.00 0.00 10.03 +1.49 222 0 0 -164
29JUN26 42.00 P 0.00 0.00 0.00 11.03 +1.55 236 0 15 -48
29JUN26 43.00 P 0.00 0.00 0.00 11.89 +1.41 216 0 0 -14
29JUN26 44.00 P 0.00 0.00 0.00 12.92 +1.42 237 1 0 -9
29JUN26 45.00 P 0.00 0.00 0.00 13.82 +1.29 214 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.83 +1.35 229 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.91 +1.43 267 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.00 +1.52 302 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.96 +1.48 303 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 18.92 +1.44 301 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.50 +1.52 349 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.95 +1.47 357 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.44 +1.46 376 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.90 +1.42 381 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.46 +1.46 423 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 34.00 +1.52 453 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 36.45 +1.47 453 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.89 +1.41 447 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 41.26 +1.28 365 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.82 +1.34 439 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.54 +1.56 547 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.89 +1.41 503 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.39 +1.41 516 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.89 +1.41 528 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.32 +1.34 499 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.00 +1.52 599 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.18 +0.08 69 0 82 0
30JUL26 24.00 P 0.33 0.33 0.33 0.28 +0.11 68 47 59 +47
30JUL26 25.00 P 0.35 0.47 0.35 0.43 +0.16 69 72 114 +60
30JUL26 26.00 P 0.64 0.69 0.64 0.62 +0.21 69 7 107 +6
30JUL26 27.00 P 0.00 0.00 0.00 0.85 +0.26 68 0 177 0
30JUL26 28.00 P 1.12 1.12 1.12 1.12 +0.29 67 11 162 -9
30JUL26 29.00 P 1.58 1.58 1.57 1.48 +0.35 67 3 153 +2
30JUL26 30.00 P 1.99 1.99 1.85 1.91 +0.43 67 19 298 0
30JUL26 31.00 P 2.33 2.33 2.31 2.41 +0.52 68 7 72 -4
30JUL26 32.00 P 0.00 0.00 0.00 2.95 +0.59 67 0 56 0
30JUL26 33.00 P 3.65 3.65 3.51 3.55 +0.62 67 3 248 -2
30JUL26 34.00 P 4.40 4.40 4.07 4.23 +0.73 68 8 576 +2
30JUL26 35.00 P 5.04 5.04 5.04 4.94 +0.79 67 6 88 +4
30JUL26 36.00 P 5.14 5.14 5.14 5.82 +0.98 71 11 361 -10
30JUL26 37.00 P 0.00 0.00 0.00 6.66 +1.12 73 0 215 0
30JUL26 38.00 P 0.00 0.00 0.00 7.42 +1.04 70 0 85 0
30JUL26 39.00 P 0.00 0.00 0.00 8.28 +1.11 71 0 193 0
30JUL26 40.00 P 9.40 9.40 9.40 9.25 +1.17 74 2 116 +2
30JUL26 41.00 P 0.00 0.00 0.00 10.14 +1.17 74 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 11.17 +1.25 80 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 12.04 +1.20 78 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 13.00 +1.26 80 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 14.03 +1.31 85 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.06 +1.54 91 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.97 +1.49 88 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.00 +1.48 94 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 17.96 +1.48 94 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.94 +1.45 96 0 0 0
28AUG26 23.00 P 0.51 0.51 0.51 0.44 +0.14 64 35 35 +35
28AUG26 24.00 P 0.00 0.00 0.00 0.61 +0.17 64 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.83 +0.23 64 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 1.11 +0.29 65 0 61 0
28AUG26 27.00 P 0.00 0.00 0.00 1.42 +0.34 65 0 92 0
28AUG26 28.00 P 1.51 1.51 1.51 1.78 +0.42 65 4 56 -2
28AUG26 29.00 P 2.23 2.23 2.23 2.18 +0.44 64 30 48 +30
28AUG26 30.00 P 2.56 2.56 2.56 2.67 +0.52 65 5 64 +5
28AUG26 31.00 P 0.00 0.00 0.00 3.14 +0.55 64 0 140 0
28AUG26 32.00 P 3.18 3.57 3.18 3.69 +0.62 64 47 104 +15
28AUG26 33.00 P 4.02 4.40 4.02 4.19 +0.57 62 20 225 -5
28AUG26 34.00 P 4.66 4.66 4.66 5.01 +0.78 66 15 84 -15
28AUG26 35.00 P 0.00 0.00 0.00 5.72 +0.86 66 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 6.52 +1.02 68 0 433 0
28AUG26 37.00 P 0.00 0.00 0.00 7.16 +0.92 66 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 8.09 +1.08 69 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 8.88 +1.10 69 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 9.75 +1.14 70 0 60 0
28AUG26 41.00 P 0.00 0.00 0.00 10.48 +1.04 66 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 11.46 +1.16 70 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 12.33 +1.19 69 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 13.16 +1.19 67 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 14.15 +1.21 69 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.16 +1.26 72 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.08 +1.27 72 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.16 +1.50 78 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.05 +1.44 76 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.99 +1.41 76 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.02 63 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.03 63 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.04 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 +0.05 63 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.06 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.06 62 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.09 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 +0.09 62 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 +0.13 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.54 +0.14 62 0 34 0
29SEP26 23.00 P 0.62 0.62 0.62 0.71 +0.16 62 5 20 -5
29SEP26 24.00 P 0.93 0.93 0.92 0.93 +0.20 61 47 54 +47
29SEP26 25.00 P 0.00 0.00 0.00 1.23 +0.31 62 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 1.52 +0.32 62 0 44 0
29SEP26 27.00 P 0.00 0.00 0.00 1.87 +0.38 62 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.25 +0.41 62 0 94 0
29SEP26 29.00 P 0.00 0.00 0.00 2.69 +0.47 62 0 106 0
29SEP26 30.00 P 0.00 0.00 0.00 3.17 +0.52 62 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 3.63 +0.50 61 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 4.16 +0.53 60 0 59 0
29SEP26 33.00 P 4.42 4.44 4.42 4.82 +0.63 61 60 75 -9
29SEP26 34.00 P 5.11 5.11 5.11 5.47 +0.68 61 15 142 +15
29SEP26 35.00 P 0.00 0.00 0.00 6.15 +0.73 61 0 826 0
29SEP26 36.00 P 0.00 0.00 0.00 7.00 +0.91 64 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 7.75 +1.00 64 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 8.51 +1.25 64 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 9.32 +1.08 65 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 10.17 +1.14 66 0 1,048 0
29SEP26 41.00 P 0.00 0.00 0.00 11.03 +1.19 67 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 11.87 +1.20 66 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 12.69 +1.11 66 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 13.43 +1.05 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.51 +1.23 67 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.41 +1.15 67 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.26 +1.11 66 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 17.27 +1.28 69 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 18.26 +1.41 71 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.17 +1.42 70 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.68 +1.52 75 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 23.95 +1.45 72 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.46 +1.45 76 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.90 +1.41 77 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.46 +1.46 85 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.00 +1.52 90 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.45 +1.47 91 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.94 +1.46 94 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.41 +1.43 95 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.90 +1.42 98 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.54 +1.56 108 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.93 +1.45 106 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.44 +1.45 109 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.89 +1.41 109 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.44 +1.46 114 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.00 +1.52 120 0 0 0
30DEC26 22.00 P 1.15 1.15 1.15 1.21 +0.13 58 5 273 -3
30DEC26 23.00 P 0.00 0.00 0.00 1.51 +0.18 58 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.82 +0.20 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.16 +0.22 57 0 57 0
30DEC26 26.00 P 2.70 2.70 2.70 2.54 +0.24 57 20 21 -5
30DEC26 27.00 P 0.00 0.00 0.00 2.97 +0.30 57 0 4 0
30DEC26 28.00 P 3.38 3.38 3.38 3.43 +0.33 57 3 91 -3
30DEC26 29.00 P 0.00 0.00 0.00 3.88 +0.34 56 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.39 +0.36 56 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 4.95 +0.40 56 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 5.54 +0.47 56 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 6.15 +0.49 56 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 7.07 +0.83 59 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 7.51 +0.65 57 0 69 0
30DEC26 36.00 P 0.00 0.00 0.00 8.29 +0.77 58 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.97 +0.80 57 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.76 +0.91 58 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 10.38 +0.81 56 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 11.30 +0.99 58 1 106 +1
30DEC26 41.00 P 0.00 0.00 0.00 12.15 +1.06 58 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 12.95 +1.04 58 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 13.79 +1.14 59 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 14.59 +0.98 58 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 15.49 +1.11 58 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 16.36 +1.16 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.23 +1.17 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.12 +1.13 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.97 +1.10 58 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 19.86 +1.22 58 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 22.20 +1.17 59 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 24.55 +1.24 60 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 26.89 +1.34 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.21 +1.31 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.60 +1.33 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.00 +1.34 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.45 +1.36 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.94 +1.43 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.41 +1.30 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.94 +1.39 68 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.07 +0.24 56 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.40 +0.28 55 0 0 0
30MAR27 25.00 P 2.55 2.55 2.55 2.81 +0.32 56 5 94 -1
30MAR27 26.00 P 0.00 0.00 0.00 3.22 +0.37 55 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.68 +0.39 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.17 +0.44 55 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 4.77 +0.58 56 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 5.30 +0.60 56 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 5.86 +0.63 56 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 6.33 +0.53 55 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 6.98 +0.58 55 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.60 +0.63 55 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.33 +0.70 55 0 1 0
30MAR27 36.00 P 9.09 9.09 9.09 9.01 +0.73 55 3 50 +3
30MAR27 37.00 P 0.00 0.00 0.00 9.74 +0.71 55 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.46 +0.90 55 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 11.23 +0.95 55 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 11.96 +0.95 55 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.78 +0.98 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.58 +1.00 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.40 +1.04 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.22 +1.03 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.05 +1.05 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.90 +1.07 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 17.71 +1.04 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.63 +1.12 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.52 +1.16 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.32 +1.09 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.55 +1.13 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.90 +1.23 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.21 +1.29 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.55 +1.34 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.89 +1.36 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.73 +0.33 56 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 3.13 +0.37 57 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.59 +0.34 57 0 28 0
29JUN27 26.00 P 0.00 0.00 0.00 4.04 +0.41 57 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 4.50 +0.41 56 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 5.05 +0.48 57 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.58 +0.51 57 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.14 +0.54 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.73 +0.58 57 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.34 +0.62 57 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.88 +0.57 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.52 +0.59 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.19 +0.62 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 9.94 +0.72 56 0 158 0
29JUN27 37.00 P 0.00 0.00 0.00 10.67 +0.69 57 0 33 0
29JUN27 38.00 P 0.00 0.00 0.00 11.39 +0.82 57 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 12.13 +0.86 57 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 12.87 +0.88 57 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 13.63 +0.90 57 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 14.42 +0.94 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.20 +0.99 57 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 16.01 +1.02 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.82 +1.01 57 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 17.64 +1.05 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.48 +1.10 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 19.30 +1.10 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.12 +1.09 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.01 +1.14 57 0 0 0
TOTAL PUT 689 20,892 -123
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$ 5.68
29JUN26 4.50 C 0.00 0.00 0.00 1.18 -0.36 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.08 -0.36 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.98 -0.33 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.88 -0.33 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.78 -0.36 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.68 -0.36 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.44 -0.32 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 -0.31 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 -0.24 48 0 0 0
29JUN26 6.00 C 0.03 0.03 0.02 0.01 -0.14 45 9 9 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.04 68 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 89 0 38 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 1 60 -1
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 143 1 92 -1
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 159 0 121 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 175 0 279 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 189 0 485 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 203 0 183 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 216 0 332 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 229 0 226 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 241 0 435 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 253 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 264 0 1,043 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 275 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 285 0 856 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 306 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 325 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 342 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 359 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 376 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 391 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 406 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 419 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 433 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 446 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 458 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 470 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 482 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 493 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 503 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 514 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 524 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 533 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 543 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 552 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 569 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 586 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 602 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 617 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 631 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 644 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 658 0 4 0
30JUL26 4.50 C 0.00 0.00 0.00 1.21 -0.37 48 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.16 -0.32 63 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.08 -0.28 64 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.95 -0.32 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.88 -0.33 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.81 -0.30 56 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.65 -0.26 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.49 -0.24 56 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.38 -0.19 58 0 0 0
30JUL26 6.00 C 0.34 0.34 0.31 0.28 -0.18 58 94 95 +94
30JUL26 6.25 C 0.00 0.00 0.00 0.21 -0.14 59 0 165 0
30JUL26 6.50 C 0.15 0.15 0.15 0.15 -0.11 59 10 56 0
30JUL26 6.75 C 0.00 0.00 0.00 0.11 -0.08 60 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.08 -0.06 61 0 60 0
30JUL26 7.25 C 0.09 0.09 0.09 0.05 -0.05 59 15 160 +13
30JUL26 7.50 C 0.07 0.07 0.07 0.04 -0.03 62 45 190 +45
30JUL26 7.75 C 0.05 0.05 0.05 0.03 -0.02 63 75 214 +75
30JUL26 8.00 C 0.04 0.04 0.04 0.02 -0.02 63 53 296 +53
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.02 60 0 164 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 45 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 181 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 301 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 80 0
28AUG26 4.50 C 0.00 0.00 0.00 1.31 -0.34 58 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.24 -0.30 60 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.16 -0.30 59 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.09 -0.30 60 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.02 -0.26 60 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.97 -0.25 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.80 -0.27 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.66 -0.25 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.55 -0.21 60 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.45 -0.18 60 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.37 -0.16 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.30 -0.13 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.25 -0.11 62 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.20 -0.09 62 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.16 -0.08 62 0 27 0
28AUG26 7.50 C 0.17 0.17 0.12 0.13 -0.06 63 18 64 -18
28AUG26 7.75 C 0.10 0.10 0.10 0.10 -0.05 62 2 43 0
28AUG26 8.00 C 0.00 0.00 0.00 0.08 -0.04 62 0 31 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 -0.04 62 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.03 62 30 72 -30
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.02 63 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.02 61 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29SEP26 4.50 C 0.00 0.00 0.00 1.39 -0.32 58 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 -0.31 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 -0.26 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.22 -0.26 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.16 -0.23 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.09 -0.22 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.91 -0.25 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.78 -0.22 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.67 -0.19 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.57 -0.20 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 -0.17 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.41 -0.14 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.13 60 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.30 -0.11 60 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.10 60 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.09 60 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.06 62 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.05 62 0 40 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.05 61 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.04 62 30 1,077 +30
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.03 61 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.02 62 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.03 61 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.02 61 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.02 60 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.02 59 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.59 -0.31 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.53 -0.29 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.46 -0.30 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.40 -0.29 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.34 -0.28 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.28 -0.28 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.15 -0.24 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.02 -0.25 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 -0.23 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.81 -0.23 56 0 15 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 -0.18 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.64 -0.17 56 0 6 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 -0.16 56 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 -0.13 57 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 -0.12 56 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 -0.13 56 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.13 56 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.13 56 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.11 56 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 -0.10 56 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.09 56 0 44 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.08 57 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.08 56 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.07 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.06 57 0 30 0
30DEC26 10.00 C 0.16 0.16 0.16 0.12 -0.06 56 1 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.04 57 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.04 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.77 -0.29 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.71 -0.29 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.65 -0.29 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.59 -0.28 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.54 -0.27 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.48 -0.28 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.36 -0.24 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.24 -0.24 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.13 -0.22 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 -0.22 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.96 -0.18 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 -0.18 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 -0.17 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 -0.16 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 -0.16 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 -0.15 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.56 -0.13 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.50 -0.14 56 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.45 -0.13 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.43 -0.11 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.09 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 -0.10 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.34 -0.07 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 -0.07 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 -0.07 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 -0.06 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.22 -0.05 57 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 -0.05 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 -0.03 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.04 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.03 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.02 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.02 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
30MAR27 14.50 C 0.10 0.10 0.10 0.06 -0.02 57 1 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.91 -0.28 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.85 -0.28 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.80 -0.27 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.74 -0.27 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.69 -0.27 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.64 -0.26 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.52 -0.25 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.41 -0.24 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.29 -0.25 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.21 -0.21 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.12 -0.20 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.02 -0.22 55 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 -0.18 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.89 -0.17 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.83 -0.16 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.78 -0.14 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.70 -0.15 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.67 -0.13 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.62 -0.13 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 -0.14 55 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.53 -0.12 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.49 -0.11 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.46 -0.10 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.43 -0.10 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.40 -0.09 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.37 -0.09 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.32 -0.08 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.28 -0.07 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.24 -0.06 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.21 -0.06 55 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.18 -0.05 55 0 1 0
TOTAL CALL 385 20,393 +260
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 5.50 P 0.02 0.05 0.02 0.04 +0.03 52 155 135 +115
29JUN26 5.75 P 0.16 0.16 0.16 0.14 +0.10 49 11 103 0
29JUN26 6.00 P 0.25 0.25 0.25 0.32 +0.19 0 2 164 -2
29JUN26 6.25 P 0.00 0.00 0.00 0.57 +0.29 0 1 196 0
29JUN26 6.50 P 0.70 0.70 0.70 0.82 +0.32 0 50 46 -317
29JUN26 6.75 P 0.00 0.00 0.00 1.07 +0.33 0 0 124 -56
29JUN26 7.00 P 1.24 1.37 1.24 1.36 +0.37 172 65 199 -295
29JUN26 7.25 P 1.56 1.56 1.56 1.59 +0.32 166 3 522 -41
29JUN26 7.50 P 0.00 0.00 0.00 1.84 +0.35 183 0 60 0
29JUN26 7.75 P 0.00 0.00 0.00 2.10 +0.35 216 0 26 0
29JUN26 8.00 P 0.00 0.00 0.00 2.34 +0.34 215 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 2.59 +0.35 231 0 15 -22
29JUN26 8.50 P 0.00 0.00 0.00 2.85 +0.35 263 0 56 0
29JUN26 8.75 P 0.00 0.00 0.00 3.10 +0.33 278 0 45 0
29JUN26 9.00 P 0.00 0.00 0.00 3.34 +0.35 272 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 3.59 +0.34 285 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.85 +0.33 319 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 4.10 +0.35 332 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 4.34 +0.32 321 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.86 +0.37 384 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 5.36 +0.36 407 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.84 +0.35 384 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.35 +0.36 426 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.86 +0.36 465 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 7.34 +0.35 435 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 7.86 +0.36 500 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 8.32 +0.33 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 8.85 +0.34 510 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 9.35 +0.36 524 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.85 +0.35 538 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.35 +0.36 551 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.85 +0.36 563 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.35 +0.36 576 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.85 +0.36 588 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.33 +0.34 528 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.84 +0.35 581 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.33 +0.33 548 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.85 +0.35 632 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.34 +0.34 611 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.35 +0.36 663 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.34 +0.34 647 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.34 +0.35 664 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.34 +0.35 681 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 19.34 +0.35 697 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 20.34 +0.35 712 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 21.33 +0.34 677 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 +0.03 62 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 +0.03 61 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 +0.03 59 0 0 0
30JUL26 4.80 P 0.08 0.08 0.08 0.09 +0.04 59 16 16 +16
30JUL26 4.90 P 0.11 0.12 0.10 0.11 +0.04 59 45 32 +30
30JUL26 5.00 P 0.12 0.14 0.12 0.14 +0.06 60 215 115 +115
30JUL26 5.25 P 0.00 0.00 0.00 0.21 +0.08 59 0 16 0
30JUL26 5.50 P 0.26 0.26 0.26 0.31 +0.10 58 15 145 +15
30JUL26 5.75 P 0.37 0.37 0.35 0.44 +0.14 59 45 85 +36
30JUL26 6.00 P 0.00 0.00 0.00 0.59 +0.18 58 0 205 0
30JUL26 6.25 P 0.66 0.66 0.66 0.78 +0.22 61 50 64 0
30JUL26 6.50 P 0.00 0.00 0.00 0.98 +0.25 63 0 229 0
30JUL26 6.75 P 1.08 1.19 1.08 1.17 +0.25 61 65 103 +65
30JUL26 7.00 P 0.00 0.00 0.00 1.39 +0.27 62 0 85 0
30JUL26 7.25 P 0.00 0.00 0.00 1.64 +0.30 68 0 140 0
30JUL26 7.50 P 0.00 0.00 0.00 1.88 +0.32 72 0 111 0
30JUL26 7.75 P 0.00 0.00 0.00 2.11 +0.29 72 0 222 0
30JUL26 8.00 P 0.00 0.00 0.00 2.35 +0.31 73 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 2.60 +0.35 78 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 2.85 +0.35 83 0 155 0
30JUL26 8.75 P 0.00 0.00 0.00 3.10 +0.33 88 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 3.35 +0.36 92 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 3.59 +0.34 91 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.85 +0.33 100 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 4.10 +0.34 104 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.34 +0.32 103 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.86 +0.37 120 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.36 +0.36 127 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.85 +0.36 129 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 6.35 +0.36 135 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.86 +0.36 146 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 7.34 +0.35 139 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 +0.05 62 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.15 +0.05 62 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.18 +0.06 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.21 +0.07 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 +0.08 63 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.27 +0.08 62 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.37 +0.11 62 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.48 +0.13 62 0 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.61 +0.15 62 0 19 0
28AUG26 6.00 P 0.00 0.00 0.00 0.75 +0.17 61 30 60 0
28AUG26 6.25 P 0.00 0.00 0.00 0.92 +0.21 61 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 1.08 +0.18 59 0 31 0
28AUG26 6.75 P 0.00 0.00 0.00 1.31 +0.24 64 0 16 0
28AUG26 7.00 P 1.40 1.40 1.40 1.50 +0.24 63 16 22 -13
28AUG26 7.25 P 0.00 0.00 0.00 1.73 +0.28 66 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.95 +0.29 67 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 2.17 +0.28 67 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 2.40 +0.30 68 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 2.61 +0.28 63 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.85 +0.30 63 0 45 0
28AUG26 8.75 P 3.14 3.14 3.14 3.11 +0.32 70 6 45 -6
28AUG26 9.00 P 0.00 0.00 0.00 3.35 +0.31 70 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 3.60 +0.32 74 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.85 +0.33 77 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 4.10 +0.34 80 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 4.35 +0.33 82 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.86 +0.37 92 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 5.36 +0.36 97 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.85 +0.36 98 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 6.35 +0.36 103 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.86 +0.36 111 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 7.35 +0.36 112 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.06 61 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.07 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.08 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.08 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 +0.08 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 +0.09 60 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.12 61 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 +0.13 60 30 45 +30
29SEP26 5.75 P 0.00 0.00 0.00 0.75 +0.19 63 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 +0.17 59 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 1.03 +0.21 60 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 +0.18 57 0 70 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 +0.22 61 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 +0.25 61 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 +0.23 57 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.97 +0.25 58 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 2.23 +0.30 63 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 2.45 +0.30 63 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.67 +0.31 63 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.89 +0.29 61 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 3.13 +0.32 63 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 3.37 +0.33 64 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 3.61 +0.33 64 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.85 +0.32 65 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 4.10 +0.34 67 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 4.35 +0.32 70 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.86 +0.34 77 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 5.36 +0.36 81 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.85 +0.35 83 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.35 +0.35 87 0 0 -8
29SEP26 12.50 P 0.00 0.00 0.00 6.86 +0.36 93 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.35 +0.35 94 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.86 +0.36 100 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.35 +0.35 101 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.85 +0.34 104 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.35 +0.35 107 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.85 +0.35 110 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.35 +0.36 113 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.85 +0.36 116 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.35 +0.36 118 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.85 +0.35 121 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.34 +0.34 119 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.84 +0.35 121 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.35 +0.35 128 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.85 +0.35 130 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.35 +0.35 132 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.35 +0.35 137 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.34 +0.34 137 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.34 +0.34 140 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.34 +0.34 144 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.05 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.06 57 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.07 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 +0.07 56 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.09 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.10 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 +0.11 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.13 56 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 +0.14 56 0 46 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 +0.16 56 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 1.22 +0.17 56 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.40 +0.20 57 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 +0.21 57 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 +0.22 57 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.96 +0.23 57 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 2.16 +0.24 57 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 2.36 +0.25 57 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.57 +0.25 57 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.79 +0.27 58 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 3.01 +0.28 58 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 +0.28 58 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 3.45 +0.31 58 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.68 +0.31 58 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.91 +0.31 58 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.13 +0.30 56 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 4.38 +0.32 58 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.86 +0.34 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 5.36 +0.36 62 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.85 +0.34 64 0 6 -3
30DEC26 12.00 P 0.00 0.00 0.00 6.35 +0.35 67 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.86 +0.36 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.35 +0.35 72 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.86 +0.36 77 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 8.35 +0.35 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.85 +0.34 80 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.35 +0.35 82 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.85 +0.35 85 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.35 +0.36 87 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.85 +0.36 89 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.35 +0.36 91 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.85 +0.35 93 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.34 +0.34 92 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.85 +0.36 97 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.35 +0.35 98 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.85 +0.35 100 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.35 +0.35 102 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.35 +0.35 105 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.34 +0.34 106 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 +0.09 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 +0.08 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 +0.08 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 +0.09 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 +0.10 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 +0.09 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 +0.11 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 +0.13 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.09 +0.14 56 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 1.23 +0.15 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 +0.17 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.56 +0.18 56 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.74 +0.20 56 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.92 +0.20 56 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 +0.22 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.30 +0.22 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.50 +0.24 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 +0.24 56 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.91 +0.25 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 3.11 +0.25 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.33 +0.26 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.54 +0.26 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.76 +0.26 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.99 +0.28 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.21 +0.30 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 4.44 +0.31 56 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.89 +0.32 55 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 5.36 +0.33 54 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.85 +0.34 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.35 +0.34 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.86 +0.35 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.35 +0.35 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.86 +0.36 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.35 +0.35 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.85 +0.34 69 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.59 +0.07 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.62 +0.06 55 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.67 +0.08 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.73 +0.09 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.75 +0.07 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.81 +0.09 55 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.94 +0.11 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 +0.12 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.20 +0.12 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.35 +0.14 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.51 +0.16 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.68 +0.17 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.87 +0.19 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.02 +0.17 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.23 +0.22 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.41 +0.20 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.61 +0.22 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.81 +0.23 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.01 +0.24 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.22 +0.25 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.43 +0.26 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.61 +0.22 54 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.85 +0.26 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.06 +0.26 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.27 +0.26 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.50 +0.28 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.96 +0.30 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.42 +0.31 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.90 +0.33 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.35 +0.31 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.86 +0.34 56 0 0 0
TOTAL PUT 820 12,421 -341
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$ 6.45
29JUN26 4.70 C 0.00 0.00 0.00 1.76 +0.05 180 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.66 +0.05 169 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.56 +0.05 159 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.46 +0.05 149 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.21 +0.05 124 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.21 +0.03 28 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 193 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 227 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.77 +0.05 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.67 +0.05 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.57 +0.05 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.47 +0.04 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.23 +0.05 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.98 +0.05 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.72 +0.04 20 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.31 +0.04 23 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 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 64 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.79 +0.06 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.69 +0.06 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.59 +0.06 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.49 +0.06 36 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.25 +0.06 33 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.99 +0.04 24 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.77 +0.05 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 23 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.79 +0.05 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 +0.06 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 +0.06 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 +0.06 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.25 +0.06 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.99 +0.04 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.77 +0.05 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 +0.04 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 +0.03 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 +0.02 23 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 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 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.79 +0.05 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.70 +0.06 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 +0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 +0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 +0.06 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 +0.05 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.78 +0.04 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 +0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 +0.06 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 +0.04 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 54 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 20 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.79 +0.05 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 +0.06 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.60 +0.06 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.51 +0.06 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.27 +0.05 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.02 +0.04 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.82 +0.03 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 +0.01 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.52 +0.02 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.02 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.80 +0.06 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.71 +0.06 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.61 +0.06 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.52 +0.06 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.30 +0.05 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.10 +0.05 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.92 +0.05 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 +0.04 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.50 +0.03 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 +0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 0 2,286 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 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 0.00 127 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 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 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.04 17 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 -0.04 0 0 33 0
29JUN26 7.00 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 -60
29JUN26 7.25 P 0.00 0.00 0.00 0.80 -0.04 0 0 31 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 -0.04 0 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 -0.03 114 0 400 0
29JUN26 8.00 P 0.00 0.00 0.00 1.56 -0.03 130 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.81 -0.03 144 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 2.06 -0.03 158 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.31 -0.03 172 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.56 -0.03 185 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.81 -0.03 198 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.06 -0.03 209 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.31 -0.03 221 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.56 -0.03 232 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.06 -0.03 253 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.56 -0.03 273 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.06 -0.03 292 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.56 -0.03 311 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.18 -0.03 20 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.35 -0.04 21 0 121 0
30JUL26 7.00 P 0.00 0.00 0.00 0.58 -0.04 25 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.80 -0.04 0 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 1.05 -0.04 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.31 -0.03 38 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.56 -0.04 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.81 -0.04 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.06 -0.04 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.31 -0.04 56 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.56 -0.04 61 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.81 -0.04 65 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.06 -0.04 69 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.31 -0.04 72 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.56 -0.04 76 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.14 -0.02 22 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.26 -0.01 23 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.43 -0.02 24 0 72 0
28AUG26 7.00 P 0.00 0.00 0.00 0.60 -0.05 22 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.82 -0.03 23 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.31 -0.05 29 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.56 -0.04 33 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.81 -0.04 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.06 -0.04 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.31 -0.04 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.56 -0.04 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.81 -0.04 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.06 -0.04 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.31 -0.04 56 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.56 -0.04 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.02 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.02 21 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 -0.04 20 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 -0.03 22 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 -0.03 23 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.21 -0.06 0 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.69 -0.07 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.18 -0.07 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.43 -0.06 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.66 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.65 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 0.00 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 -0.01 19 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 -0.03 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 -0.03 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 -0.03 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 -0.05 18 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 -0.05 0 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.66 -0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.65 -0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.01 19 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.38 -0.02 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.51 -0.02 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 -0.03 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.87 -0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 -0.07 17 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.26 -0.05 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.47 -0.06 14 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.66 -0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.66 -0.05 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.34 -0.02 21 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 0.46 -0.01 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 -0.02 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.90 -0.05 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.10 -0.03 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.31 -0.04 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.51 -0.05 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.73 -0.06 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.97 -0.04 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 2.43 -0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
TOTAL PUT 0 2,370 -60
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$ 21.38
29JUN26 16.00 C 0.00 0.00 0.00 5.42 -0.26 172 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.03 -0.19 211 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.38 -0.31 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.88 -0.31 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.38 -0.31 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.88 -0.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.39 -0.38 59 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 1.89 -0.37 48 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 1.41 -0.30 48 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.57 -0.29 44 0 153 0
29JUN26 22.00 C 0.68 0.68 0.15 0.14 -0.17 47 46 417 +20
29JUN26 23.00 C 0.15 0.15 0.03 0.02 -0.05 48 72 453 0
29JUN26 24.00 C 0.03 0.03 0.01 0.01 0.00 62 16 405 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,119 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,116 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 682 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 700 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 142 0 249 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 156 0 556 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1,796 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 181 0 325 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 193 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 204 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 215 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 226 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 236 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 246 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 264 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 273 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 307 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 315 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 322 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 344 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 5.54 -0.19 65 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.11 -0.28 67 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.59 -0.33 59 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.11 -0.21 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.68 -0.30 54 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.17 -0.28 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.78 -0.33 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.41 -0.30 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.06 -0.28 48 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.47 -0.18 48 0 6 0
30JUL26 22.00 C 1.45 1.47 1.10 1.03 -0.16 49 56 131 +12
30JUL26 23.00 C 1.11 1.23 0.75 0.69 -0.11 49 231 217 -5
30JUL26 24.00 C 0.75 0.90 0.50 0.44 -0.07 49 56 382 +50
30JUL26 25.00 C 0.36 0.36 0.36 0.27 -0.05 48 3 381 +3
30JUL26 26.00 C 0.26 0.26 0.26 0.16 -0.03 48 33 476 0
30JUL26 27.00 C 0.30 0.30 0.19 0.09 -0.02 48 17 386 -2
30JUL26 28.00 C 0.21 0.22 0.21 0.06 -0.01 49 7 361 +1
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 219 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 0.00 50 0 234 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 124 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 5.75 -0.30 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.25 -0.27 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.84 -0.30 56 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.44 -0.18 56 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.92 -0.37 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.54 -0.25 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.29 -0.17 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.86 -0.27 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.62 -0.21 52 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.05 -0.19 51 0 199 0
28AUG26 22.00 C 1.75 1.75 1.75 1.55 -0.20 50 11 490 0
28AUG26 23.00 C 1.72 1.72 1.44 1.20 -0.14 50 65 488 -5
28AUG26 24.00 C 1.33 1.39 1.33 0.91 -0.10 50 30 378 0
28AUG26 25.00 C 1.04 1.04 1.00 0.67 -0.08 50 18 293 +15
28AUG26 26.00 C 0.80 0.80 0.80 0.49 -0.06 50 1 348 +1
28AUG26 27.00 C 0.00 0.00 0.00 0.35 -0.05 50 0 383 0
28AUG26 28.00 C 0.00 0.00 0.00 0.25 -0.04 50 0 367 0
28AUG26 29.00 C 0.00 0.00 0.00 0.18 -0.02 50 0 170 0
28AUG26 30.00 C 0.25 0.25 0.25 0.13 -0.02 50 1 166 0
28AUG26 31.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 67 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 27 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 5.87 -0.30 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.42 -0.31 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.03 -0.27 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.62 -0.16 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.29 -0.09 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.92 -0.23 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.48 -0.30 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.26 -0.13 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.93 -0.22 49 0 210 0
29SEP26 21.00 C 2.69 2.69 2.69 2.39 -0.19 49 2 214 +2
29SEP26 22.00 C 0.00 0.00 0.00 1.94 -0.16 49 0 182 0
29SEP26 23.00 C 0.00 0.00 0.00 1.54 -0.14 48 0 136 0
29SEP26 24.00 C 0.00 0.00 0.00 1.23 -0.11 48 0 708 0
29SEP26 25.00 C 1.20 1.36 1.20 0.97 -0.09 48 60 467 +15
29SEP26 26.00 C 1.11 1.11 1.11 0.75 -0.08 48 15 456 +3
29SEP26 27.00 C 0.81 0.81 0.81 0.58 -0.06 48 15 350 +10
29SEP26 28.00 C 0.66 0.66 0.66 0.45 -0.04 48 15 276 +15
29SEP26 29.00 C 0.59 0.59 0.59 0.34 -0.04 48 1 198 +1
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 133 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 0.00 49 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 49 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 49 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 6.36 -0.28 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.99 -0.22 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.61 -0.22 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.25 -0.18 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.90 -0.25 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.64 -0.18 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.33 -0.11 49 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.03 -0.18 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.71 -0.21 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.20 -0.16 47 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 2.82 -0.11 48 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.37 -0.14 47 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.03 -0.12 47 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 1.71 -0.13 46 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.48 -0.08 47 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.28 -0.04 47 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.09 -0.03 47 0 18 0
30DEC26 29.00 C 0.00 0.00 0.00 0.92 -0.03 47 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.78 -0.02 47 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.01 47 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 -0.01 47 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 0.00 47 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 0.00 47 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 0.00 47 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 0.00 47 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 0.00 47 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 0.00 47 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 0.00 47 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 6.78 -0.24 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.41 -0.23 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.06 -0.22 48 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 5.73 -0.21 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.42 -0.19 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.12 -0.18 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.83 -0.17 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.55 -0.17 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.29 -0.15 46 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.80 -0.15 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 3.35 -0.14 46 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 2.96 -0.12 46 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.61 -0.11 46 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.29 -0.10 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.01 -0.09 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.77 -0.07 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.55 -0.06 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.35 -0.06 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.18 -0.05 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.04 -0.04 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.91 -0.03 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.79 -0.03 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 -0.03 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.60 -0.03 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 7.13 -0.20 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.79 -0.19 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.44 -0.22 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.15 -0.18 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.85 -0.17 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.57 -0.16 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.29 -0.15 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.95 -0.22 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.70 -0.21 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.23 -0.17 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.82 -0.18 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 3.43 -0.17 45 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.09 -0.14 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.75 -0.15 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.49 -0.10 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.27 -0.07 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.02 -0.06 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 1.83 -0.05 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.63 -0.05 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.46 -0.04 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.32 -0.03 45 0 0 0
29JUN27 33.00 C 1.39 1.39 1.39 1.17 -0.03 45 1 1 +1
TOTAL CALL 772 21,834 +137
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 18.00 P 0.01 0.01 0.01 0.01 0.00 90 10 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 106 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 242 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 50 0 849 0
29JUN26 21.00 P 0.06 0.06 0.06 0.19 +0.02 45 4 554 0
29JUN26 22.00 P 0.23 0.77 0.16 0.74 +0.14 44 223 372 -184
29JUN26 23.00 P 1.01 1.49 0.70 1.63 +0.25 45 14 623 -8
29JUN26 24.00 P 0.00 0.00 0.00 2.62 +0.29 0 0 1,254 0
29JUN26 25.00 P 3.49 3.49 3.49 3.67 +0.33 108 4 412 -4
29JUN26 26.00 P 4.16 4.16 4.16 4.66 +0.32 124 2 42 -27
29JUN26 27.00 P 5.18 5.18 5.18 5.66 +0.34 143 1 30 0
29JUN26 28.00 P 0.00 0.00 0.00 6.66 +0.34 160 0 37 0
29JUN26 29.00 P 0.00 0.00 0.00 7.66 +0.32 177 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 8.66 +0.34 192 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.65 +0.33 200 0 1,450 0
29JUN26 32.00 P 0.00 0.00 0.00 10.62 +0.27 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.62 +0.30 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.66 +0.32 249 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.62 +0.30 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.66 +0.34 274 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.66 +0.34 286 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.62 +0.30 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.62 +0.26 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.62 +0.30 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.66 +0.34 330 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.62 +0.29 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.62 +0.28 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.66 +0.34 360 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.62 +0.28 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.62 +0.30 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.62 +0.30 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.63 +0.31 345 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.69 +0.37 432 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.62 +0.25 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.12 +0.03 49 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.17 +0.03 48 0 71 0
30JUL26 18.50 P 0.21 0.21 0.21 0.25 +0.04 48 15 267 +15
30JUL26 19.00 P 0.22 0.23 0.22 0.35 +0.05 48 64 211 +64
30JUL26 19.50 P 0.30 0.30 0.30 0.49 +0.08 49 30 73 +29
30JUL26 20.00 P 0.63 0.63 0.63 0.63 +0.08 48 1 145 0
30JUL26 21.00 P 0.65 0.88 0.65 1.05 +0.16 48 9 158 -2
30JUL26 22.00 P 1.02 1.34 1.02 1.62 +0.24 49 30 284 0
30JUL26 23.00 P 0.00 0.00 0.00 2.17 +0.20 45 0 370 0
30JUL26 24.00 P 0.00 0.00 0.00 2.90 +0.22 43 0 230 0
30JUL26 25.00 P 0.00 0.00 0.00 3.95 +0.32 55 0 21 0
30JUL26 26.00 P 4.48 4.48 4.48 4.87 +0.33 58 2 13 -2
30JUL26 27.00 P 0.00 0.00 0.00 5.79 +0.29 60 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 6.66 +0.23 52 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.66 +0.26 58 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.66 +0.34 63 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.65 +0.33 66 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.62 +0.27 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.62 +0.30 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.66 +0.32 81 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.20 +0.03 50 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.27 +0.04 50 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.36 +0.05 50 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.46 +0.05 50 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.59 +0.08 50 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.74 +0.12 50 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.91 +0.13 50 0 218 0
28AUG26 20.00 P 1.04 1.04 1.04 1.09 +0.15 50 20 166 -20
28AUG26 21.00 P 0.00 0.00 0.00 1.52 +0.16 49 0 100 0
28AUG26 22.00 P 1.68 2.05 1.61 2.09 +0.23 50 19 194 +15
28AUG26 23.00 P 0.00 0.00 0.00 2.69 +0.24 49 0 165 0
28AUG26 24.00 P 0.00 0.00 0.00 3.44 +0.28 51 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 4.19 +0.30 50 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 5.01 +0.30 50 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.79 +0.21 45 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 6.80 +0.33 51 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.66 +0.19 45 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 8.67 +0.33 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.65 +0.33 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.62 +0.27 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.62 +0.29 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.66 +0.32 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 +0.03 48 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 +0.04 48 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.43 +0.05 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 +0.06 48 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 +0.07 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.82 +0.10 48 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.99 +0.13 48 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 1.17 +0.15 48 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 1.33 +0.13 47 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.79 +0.15 47 0 265 0
29SEP26 22.00 P 2.29 2.29 2.29 2.32 +0.18 47 1 290 0
29SEP26 23.00 P 0.00 0.00 0.00 2.96 +0.24 47 0 127 0
29SEP26 24.00 P 0.00 0.00 0.00 3.66 +0.24 47 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 4.37 +0.25 47 0 133 0
29SEP26 26.00 P 0.00 0.00 0.00 5.23 +0.32 48 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 6.07 +0.33 49 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.93 +0.21 48 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 7.77 +0.16 45 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.70 +0.20 45 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 9.65 +0.19 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.66 +0.29 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.64 +0.31 48 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 12.66 +0.32 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.62 +0.30 0 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 14.66 +0.34 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.66 +0.34 61 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.62 +0.30 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.64 +0.28 63 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.62 +0.28 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.66 +0.34 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.62 +0.29 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.62 +0.28 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.66 +0.34 77 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.62 +0.28 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.62 +0.30 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 +0.08 47 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.77 +0.10 47 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.88 +0.07 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.02 +0.10 47 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.18 +0.11 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.36 +0.14 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.56 +0.17 46 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.76 +0.16 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 2.02 +0.22 47 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 2.48 +0.21 46 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 3.00 +0.21 45 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 3.57 +0.17 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 4.26 +0.17 45 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.97 +0.25 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 5.74 +0.29 46 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.50 +0.22 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 7.29 +0.21 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 8.17 +0.23 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 9.03 +0.31 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.92 +0.27 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.82 +0.20 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.73 +0.23 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.66 +0.24 42 0 0 0
30DEC26 35.00 P 13.06 13.06 13.06 13.64 +0.32 43 3 0 -3
30DEC26 36.00 P 0.00 0.00 0.00 14.67 +0.30 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.66 +0.32 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.63 +0.30 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.64 +0.28 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.62 +0.28 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.66 +0.34 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.62 +0.29 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 +0.08 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 1.05 +0.08 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 +0.09 45 0 0 0
30MAR27 17.50 P 1.26 1.26 1.26 1.39 +0.13 45 7 3 -5
30MAR27 18.00 P 0.00 0.00 0.00 1.55 +0.13 45 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.75 +0.14 45 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.95 +0.16 45 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.16 +0.17 45 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.39 +0.18 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.88 +0.19 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.42 +0.21 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 4.10 +0.21 45 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 4.63 +0.19 43 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 5.35 +0.19 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 6.08 +0.20 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.84 +0.21 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.61 +0.20 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.42 +0.20 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.26 +0.18 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.16 +0.22 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.04 +0.26 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.90 +0.23 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.81 +0.25 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.72 +0.30 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.22 +0.10 45 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.39 +0.12 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.55 +0.10 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.70 +0.11 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.86 +0.09 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.10 +0.16 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.30 +0.14 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.55 +0.18 44 0 0 0
29JUN27 20.00 P 2.71 2.71 2.71 2.79 +0.20 44 1 1 +1
29JUN27 21.00 P 0.00 0.00 0.00 3.31 +0.23 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.86 +0.24 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.47 +0.28 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.07 +0.26 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.76 +0.28 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.48 +0.29 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.21 +0.23 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.88 +0.13 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.78 +0.24 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 9.47 +0.12 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.37 +0.20 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.22 +0.20 43 0 0 0
29JUN27 33.00 P 11.58 11.58 11.58 12.12 +0.24 43 3 3 +3
TOTAL PUT 463 13,019 -128
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$ 40.88
26JUN26 33.00 C 0.00 0.00 0.00 7.88 - 0 0 0 -
26JUN26 34.00 C 0.00 0.00 0.00 6.88 -1.28 0 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 5.88 -1.28 0 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 4.88 -1.28 0 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 3.88 -1.28 0 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 2.88 -1.28 0 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 1.88 -1.29 0 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.88 -1.39 0 0 0 -9
26JUN26 41.00 C 0.48 0.48 0.09 0.00 -1.29 0 183 99 +84
26JUN26 42.00 C 0.13 0.18 0.08 0.00 -0.66 0 113 84 +60
26JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 53 0
26JUN26 44.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 89 0
26JUN26 45.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 807 0
26JUN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,144 0
26JUN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
26JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
26JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 576 0
26JUN26 50.00 C 0.03 0.03 0.03 0.00 -0.01 0 24 579 -24
26JUN26 52.50 C 0.03 0.03 0.03 0.00 -0.01 0 11 489 0
26JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
26JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.88 -1.29 0 0 200 0
29JUN26 22.00 C 0.00 0.00 0.00 19.22 -0.95 463 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.92 -1.25 292 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.07 -1.10 358 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.89 -1.28 200 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.04 -1.13 301 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.90 -1.27 193 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.89 -1.28 154 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.10 -1.07 255 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.21 -0.96 258 0 0 -210
29JUN26 31.00 C 0.00 0.00 0.00 9.90 -1.27 133 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.89 -1.28 100 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.91 -1.26 114 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.97 -1.20 125 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.89 -1.28 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.89 -1.28 53 0 0 -150
29JUN26 37.00 C 0.00 0.00 0.00 3.89 -1.28 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.89 -1.29 31 0 0 -19
29JUN26 39.00 C 2.27 2.35 2.27 1.91 -1.29 31 12 30 0
29JUN26 40.00 C 0.81 0.81 0.81 1.03 -1.24 31 1 65 -385
29JUN26 41.00 C 0.54 0.61 0.25 0.40 -1.04 31 276 263 +38
29JUN26 42.00 C 0.23 0.35 0.08 0.21 -0.63 41 212 450 -69
29JUN26 43.00 C 0.08 0.09 0.04 0.14 -0.35 52 222 1,278 -62
29JUN26 44.00 C 0.02 0.02 0.02 0.10 -0.19 62 7 2,463 -7
29JUN26 45.00 C 0.03 0.03 0.03 0.08 -0.09 72 90 4,368 0
29JUN26 46.00 C 0.02 0.02 0.02 0.07 -0.03 81 30 8,131 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 0.00 91 1 4,167 +1
29JUN26 48.00 C 0.00 0.00 0.00 0.05 +0.01 98 0 4,131 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 +0.01 104 0 4,140 0
29JUN26 50.00 C 0.02 0.02 0.01 0.03 +0.01 109 8 8,243 -4
29JUN26 52.50 C 0.01 0.01 0.01 0.02 +0.01 124 10 8,478 -7
29JUN26 55.00 C 0.01 0.01 0.01 0.01 0.00 132 2 7,585 -2
29JUN26 57.50 C 0.01 0.01 0.01 0.01 0.00 149 2 15,087 -2
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 165 0 18,011 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 180 0 5,696 0
29JUN26 65.00 C 0.01 0.01 0.01 0.01 0.00 195 85 5,424 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 208 0 1,638 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 221 0 2,338 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 234 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 246 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 258 0 1,174 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 269 0 2,934 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 279 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 290 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 300 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 309 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 318 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 327 0 17,049 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 336 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 344 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 352 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 360 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 368 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 376 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 383 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 391 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 405 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 412 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 418 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 425 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 431 0 237 0
03JUL26 33.00 C 0.00 0.00 0.00 8.12 - 138 0 0 -
03JUL26 34.00 C 0.00 0.00 0.00 7.09 -1.08 120 0 0 0
03JUL26 35.00 C 0.00 0.00 0.00 6.06 -1.11 103 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 4.89 -1.28 48 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 3.90 -1.28 47 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 2.96 -1.25 50 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 2.04 -1.25 45 0 0 0
03JUL26 40.00 C 1.31 1.43 1.30 1.36 -1.00 48 4 4 +2
03JUL26 41.00 C 1.11 1.11 0.82 0.86 -0.80 50 132 126 +111
03JUL26 42.00 C 0.58 0.59 0.56 0.53 -0.57 52 24 29 0
03JUL26 43.00 C 0.38 0.46 0.32 0.33 -0.39 54 36 81 +24
03JUL26 44.00 C 0.23 0.30 0.23 0.21 -0.26 56 35 139 +18
03JUL26 45.00 C 0.19 0.20 0.14 0.14 -0.17 59 41 270 +10
03JUL26 46.00 C 0.10 0.10 0.10 0.09 -0.11 61 55 223 -45
03JUL26 47.00 C 0.09 0.09 0.08 0.06 -0.08 63 66 97 -54
03JUL26 48.00 C 0.07 0.08 0.07 0.05 -0.04 68 210 214 +182
03JUL26 49.00 C 0.00 0.00 0.00 0.04 -0.02 72 0 68 0
03JUL26 50.00 C 0.05 0.05 0.05 0.03 -0.02 74 8 141 0
03JUL26 52.50 C 0.00 0.00 0.00 0.02 0.00 84 0 268 0
03JUL26 55.00 C 0.01 0.01 0.01 0.01 0.00 89 100 305 +100
03JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 19.88 -1.29 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 19.22 -0.95 170 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 17.92 -1.25 129 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 17.07 -1.10 140 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 15.89 -1.28 100 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 15.04 -1.13 120 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 13.90 -1.27 93 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.89 -1.28 80 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.10 -1.07 100 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.21 -0.96 98 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.90 -1.27 66 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.89 -1.28 55 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.12 -1.05 71 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.09 -1.09 62 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.21 -1.00 60 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 5.21 -1.08 52 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 4.48 -0.96 52 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 3.83 -0.85 52 10 30 0
30JUL26 39.00 C 0.00 0.00 0.00 3.25 -0.81 53 10 40 +10
30JUL26 40.00 C 2.95 3.09 2.60 2.77 -0.69 53 147 135 +117
30JUL26 41.00 C 2.32 2.53 2.25 2.32 -0.58 53 238 370 +207
30JUL26 42.00 C 1.96 2.11 1.83 1.92 -0.54 53 1,322 1,435 +1,184
30JUL26 43.00 C 1.61 1.81 1.56 1.56 -0.43 53 167 2,790 +72
30JUL26 44.00 C 1.37 1.51 1.29 1.33 -0.33 54 746 1,749 +564
30JUL26 45.00 C 1.00 1.23 1.00 1.11 -0.27 55 1,432 2,884 +534
30JUL26 46.00 C 0.91 1.03 0.88 0.92 -0.23 56 714 2,610 +319
30JUL26 47.00 C 0.80 0.88 0.72 0.75 -0.23 56 176 2,401 +69
30JUL26 48.00 C 0.65 0.65 0.60 0.63 -0.18 57 140 3,153 -128
30JUL26 49.00 C 0.52 0.52 0.52 0.52 -0.13 57 11 4,271 -9
30JUL26 50.00 C 0.45 0.52 0.42 0.42 -0.11 57 368 1,773 +90
30JUL26 52.50 C 0.30 0.34 0.28 0.26 -0.05 59 183 3,276 +37
30JUL26 55.00 C 0.20 0.21 0.20 0.16 -0.02 60 168 7,765 0
30JUL26 57.50 C 0.15 0.17 0.15 0.10 -0.01 61 12 3,118 +12
30JUL26 60.00 C 0.11 0.13 0.11 0.06 -0.01 62 67 6,739 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 0.00 63 0 2,431 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 0.00 66 0 2,307 0
30JUL26 67.50 C 0.06 0.06 0.06 0.02 0.00 67 5 890 -5
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 19.96 -1.21 116 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 19.22 -0.95 125 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 17.92 -1.25 98 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 17.07 -1.10 103 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 15.90 -1.27 82 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 15.04 -1.13 88 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 13.95 -1.22 76 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.89 -1.28 62 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.10 -1.07 73 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.21 -0.96 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.90 -1.30 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.02 -1.18 54 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.39 -0.86 59 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.59 -0.76 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.65 -1.03 53 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.99 -1.00 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.36 -0.95 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.79 -0.86 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.26 -0.79 53 0 0 0
28AUG26 40.00 C 3.73 4.19 3.73 3.78 -0.84 54 19 19 +15
28AUG26 41.00 C 3.54 3.72 3.29 3.38 -0.61 54 111 116 +101
28AUG26 42.00 C 2.87 3.30 2.87 2.91 -0.61 54 50 70 +48
28AUG26 43.00 C 2.67 2.92 2.67 2.61 -0.53 54 30 191 +30
28AUG26 44.00 C 2.28 2.28 2.28 2.30 -0.47 55 2 303 0
28AUG26 45.00 C 2.00 2.00 2.00 2.03 -0.35 55 15 592 0
28AUG26 46.00 C 1.86 1.86 1.81 1.79 -0.31 56 19 577 -15
28AUG26 47.00 C 1.57 1.58 1.56 1.57 -0.34 56 60 624 -60
28AUG26 48.00 C 1.38 1.44 1.32 1.38 -0.26 56 40 927 -30
28AUG26 49.00 C 1.31 1.31 1.31 1.21 -0.25 56 1 805 0
28AUG26 50.00 C 1.19 1.19 1.01 1.05 -0.26 56 199 1,075 -179
28AUG26 52.50 C 0.79 0.87 0.79 0.74 -0.21 57 92 1,723 -52
28AUG26 55.00 C 0.59 0.60 0.59 0.52 -0.18 57 31 1,802 +30
28AUG26 57.50 C 0.47 0.47 0.47 0.37 -0.14 58 2 1,231 -2
28AUG26 60.00 C 0.34 0.36 0.34 0.26 -0.12 58 10 921 +4
28AUG26 62.50 C 0.00 0.00 0.00 0.18 -0.10 59 6 714 +6
28AUG26 65.00 C 0.24 0.24 0.24 0.13 -0.08 59 4 1,180 -4
28AUG26 67.50 C 0.00 0.00 0.00 0.09 -0.07 59 0 399 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 -0.05 61 0 363 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 -0.05 61 0 1,242 0
28AUG26 75.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 314 0
29SEP26 21.00 C 0.00 0.00 0.00 19.96 -1.21 94 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.22 -0.95 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.92 -1.25 80 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.07 -1.10 83 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.90 -1.27 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.04 -1.13 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.95 -1.22 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.90 -1.28 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.19 -1.02 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.36 -0.89 60 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.45 -0.93 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.61 -0.94 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.84 -0.90 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.18 -0.77 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.46 -0.76 55 0 31 0
29SEP26 36.00 C 6.68 6.68 6.68 6.62 -0.89 52 5 0 -5
29SEP26 37.00 C 0.00 0.00 0.00 6.10 -0.85 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.47 -0.88 52 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 4.97 -0.80 52 0 1 0
29SEP26 40.00 C 4.54 4.54 4.53 4.45 -0.95 51 65 100 +50
29SEP26 41.00 C 4.10 4.18 3.96 4.03 -0.69 52 64 526 +49
29SEP26 42.00 C 3.82 3.82 3.56 3.64 -0.64 52 349 1,170 +349
29SEP26 43.00 C 3.30 3.42 3.26 3.26 -0.59 52 31 530 +31
29SEP26 44.00 C 3.01 3.01 3.01 2.97 -0.44 52 5 1,084 +5
29SEP26 45.00 C 2.82 2.82 2.82 2.68 -0.40 53 10 2,484 +10
29SEP26 46.00 C 2.43 2.43 2.39 2.39 -0.39 52 3 542 0
29SEP26 47.00 C 2.20 2.25 2.15 2.19 -0.36 53 67 7,529 +2
29SEP26 48.00 C 1.96 1.96 1.96 1.97 -0.30 54 2 1,396 +2
29SEP26 49.00 C 0.00 0.00 0.00 1.77 -0.30 54 0 908 0
29SEP26 50.00 C 1.64 1.70 1.63 1.56 -0.30 54 8 2,801 +1
29SEP26 52.50 C 1.22 1.22 1.22 1.19 -0.20 54 2 3,292 0
29SEP26 55.00 C 1.02 1.02 1.02 0.90 -0.13 54 8 2,920 0
29SEP26 57.50 C 0.82 0.82 0.77 0.68 -0.08 55 150 1,369 -23
29SEP26 60.00 C 0.59 0.66 0.59 0.51 -0.05 55 18 4,105 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.03 55 0 986 0
29SEP26 65.00 C 0.42 0.42 0.42 0.30 -0.01 56 6 4,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 0.00 56 0 2,421 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.01 56 0 2,216 0
29SEP26 72.50 C 0.30 0.30 0.30 0.13 +0.01 57 1 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 +0.01 57 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 +0.01 58 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 +0.01 59 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 19.96 -1.21 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 19.22 -0.95 68 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.12 -1.05 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.23 -0.99 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.14 -1.18 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.30 -1.20 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.66 -0.91 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.83 -0.91 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.83 -1.09 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.18 -1.01 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.47 -0.95 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.67 -1.01 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.96 -1.00 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.26 -1.01 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.63 -0.98 50 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.05 -0.94 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.55 -0.84 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.04 -0.81 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.63 -0.68 51 0 50 0
30DEC26 40.00 C 6.07 6.07 6.07 6.12 -1.01 50 100 1,109 +100
30DEC26 41.00 C 0.00 0.00 0.00 5.77 -0.69 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.38 -0.69 51 0 106 0
30DEC26 43.00 C 4.99 4.99 4.99 4.95 -0.71 51 2 278 0
30DEC26 44.00 C 0.00 0.00 0.00 4.68 -0.57 51 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 4.35 -0.56 51 0 2,750 0
30DEC26 46.00 C 4.03 4.05 4.03 4.07 -0.52 52 30 180 +25
30DEC26 47.00 C 0.00 0.00 0.00 3.79 -0.55 52 0 4,181 0
30DEC26 48.00 C 0.00 0.00 0.00 3.54 -0.50 52 0 1,529 0
30DEC26 49.00 C 0.00 0.00 0.00 3.31 -0.45 52 0 717 0
30DEC26 50.00 C 3.10 3.10 3.10 3.09 -0.43 52 4 2,688 0
30DEC26 52.50 C 2.71 2.71 2.71 2.60 -0.38 52 4 845 +4
30DEC26 55.00 C 0.00 0.00 0.00 2.14 -0.38 52 0 2,727 0
30DEC26 57.50 C 0.00 0.00 0.00 1.82 -0.32 53 0 2,552 0
30DEC26 60.00 C 1.58 1.64 1.58 1.53 -0.27 53 17 7,262 +15
30DEC26 62.50 C 0.00 0.00 0.00 1.28 -0.26 53 0 722 0
30DEC26 65.00 C 1.20 1.20 1.20 1.08 -0.23 54 1 1,051 0
30DEC26 67.50 C 0.00 0.00 0.00 0.91 -0.21 54 0 740 0
30DEC26 70.00 C 0.00 0.00 0.00 0.77 -0.17 54 0 1,576 0
30DEC26 72.50 C 0.00 0.00 0.00 0.66 -0.14 54 0 858 0
30DEC26 75.00 C 0.74 0.74 0.74 0.55 -0.17 55 5 2,188 0
30DEC26 77.50 C 0.00 0.00 0.00 0.48 -0.14 55 0 491 0
30DEC26 80.00 C 0.00 0.00 0.00 0.41 -0.13 55 0 390 0
30DEC26 82.50 C 0.00 0.00 0.00 0.35 -0.13 56 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.30 -0.12 56 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 -0.11 56 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 -0.11 56 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.20 -0.09 57 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.18 -0.08 57 0 329 0
30DEC26 97.50 C 0.00 0.00 0.00 0.15 -0.08 57 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.13 -0.08 57 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.12 -0.07 58 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 -0.06 58 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 -0.05 59 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 -0.06 58 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 -0.06 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 -0.06 58 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 -0.06 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 -0.06 58 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 -0.06 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 -0.06 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.06 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 20.30 -1.08 59 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 19.40 -1.09 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 18.47 -1.15 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.71 -1.12 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.84 -1.18 54 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 16.04 -1.15 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.34 -1.06 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.58 -1.02 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.84 -1.01 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.04 -1.07 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 12.58 -0.84 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.69 -1.01 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.07 -0.99 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.50 -0.92 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.84 -0.97 50 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 9.42 -0.81 51 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 8.90 -0.79 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.34 -0.82 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 7.95 -0.72 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 7.55 -0.93 51 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 7.14 -0.68 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.75 -0.70 51 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 6.26 -0.80 50 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 6.04 -0.66 51 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 5.72 -0.54 51 0 1,461 0
30MAR27 46.00 C 0.00 0.00 0.00 5.41 -0.69 51 0 3,000 0
30MAR27 47.00 C 0.00 0.00 0.00 5.13 -0.56 51 0 2,086 0
30MAR27 48.00 C 0.00 0.00 0.00 4.78 -0.62 51 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 4.60 -0.52 51 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 4.35 -0.53 51 0 194 0
30MAR27 52.50 C 0.00 0.00 0.00 3.74 -0.55 51 0 1,538 0
30MAR27 55.00 C 0.00 0.00 0.00 3.28 -0.50 52 0 3,251 0
30MAR27 57.50 C 0.00 0.00 0.00 2.82 -0.52 52 0 1,938 0
30MAR27 60.00 C 0.00 0.00 0.00 2.48 -0.44 52 0 613 0
30MAR27 62.50 C 2.42 2.42 2.38 2.15 -0.44 52 60 525 +59
30MAR27 65.00 C 0.00 0.00 0.00 1.88 -0.41 52 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 1.65 -0.33 52 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 1.43 -0.39 52 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 1.27 -0.33 52 0 133 0
30MAR27 75.00 C 0.00 0.00 0.00 1.10 -0.34 52 0 72 0
30MAR27 77.50 C 0.00 0.00 0.00 0.97 -0.33 53 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 0.86 -0.29 53 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 0.76 -0.28 53 0 76 0
30MAR27 85.00 C 0.99 0.99 0.99 0.66 -0.29 53 1 182 0
29JUN27 33.00 C 0.00 0.00 0.00 12.04 - 51 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 11.50 -0.83 50 0 0 0
29JUN27 35.00 C 11.08 11.08 11.08 10.95 -0.83 50 5 22 +5
29JUN27 36.00 C 0.00 0.00 0.00 10.48 -0.76 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.98 -0.81 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.50 -0.80 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.06 -0.76 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.67 -0.70 51 0 25 0
29JUN27 41.00 C 8.28 8.28 8.28 8.25 -0.70 50 10 30 +10
29JUN27 42.00 C 7.90 7.90 7.90 7.87 -0.67 50 1 1 +1
29JUN27 43.00 C 0.00 0.00 0.00 7.52 -0.69 50 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 7.19 -0.66 51 0 31 0
29JUN27 45.00 C 0.00 0.00 0.00 6.87 -0.63 51 0 41 0
29JUN27 46.00 C 0.00 0.00 0.00 6.57 -0.60 51 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 6.28 -0.55 51 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 5.99 -0.57 51 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 5.74 -0.54 51 0 112 0
29JUN27 50.00 C 5.50 5.50 5.50 5.49 -0.49 51 2 138 +2
29JUN27 52.50 C 0.00 0.00 0.00 4.91 -0.46 51 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 4.46 -0.37 52 0 127 0
29JUN27 57.50 C 0.00 0.00 0.00 4.00 -0.36 52 0 155 0
29JUN27 60.00 C 0.00 0.00 0.00 3.62 -0.31 52 0 21 0
29JUN27 62.50 C 0.00 0.00 0.00 3.34 -0.26 53 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 3.04 -0.23 53 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 2.79 -0.19 54 0 64 0
29JUN27 70.00 C 0.00 0.00 0.00 2.55 -0.13 54 0 121 0
TOTAL CALL 9,643 334,031 +3,238
26JUN26 33.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 39.00 P 0.02 0.02 0.02 0.00 -0.01 0 30 110 +5
26JUN26 40.00 P 0.15 0.15 0.01 0.00 -0.05 0 329 252 +159
26JUN26 41.00 P 0.32 0.33 0.13 0.12 -0.05 0 303 0 -81
26JUN26 42.00 P 0.80 1.08 0.77 1.12 +0.63 0 88 0 -427
26JUN26 43.00 P 1.65 2.21 1.64 2.12 +1.03 0 198 0 -554
26JUN26 44.00 P 2.66 3.50 2.52 3.12 +1.17 0 14 0 -273
26JUN26 45.00 P 3.50 3.76 3.50 4.12 +1.25 0 13 0 -873
26JUN26 46.00 P 4.70 5.69 4.62 5.12 +1.27 0 38 0 -127
26JUN26 47.00 P 0.00 0.00 0.00 6.12 +1.28 0 0 0 -58
26JUN26 48.00 P 0.00 0.00 0.00 7.12 +1.28 0 0 0 -46
26JUN26 49.00 P 0.00 0.00 0.00 8.12 +1.28 0 0 0 -15
26JUN26 50.00 P 0.00 0.00 0.00 9.12 +1.28 0 0 0 -615
26JUN26 52.50 P 0.00 0.00 0.00 11.62 +1.25 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 14.12 +1.26 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 16.62 +1.25 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 19.12 +1.25 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 21.62 +1.27 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 24.12 +1.28 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 26.62 +1.28 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 239 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 175 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 160 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 146 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 133 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 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 56 0 799 0
29JUN26 37.00 P 0.02 0.02 0.02 0.01 0.00 43 30 797 0
29JUN26 38.00 P 0.07 0.10 0.04 0.03 +0.01 38 385 3,719 -101
29JUN26 39.00 P 0.18 0.23 0.15 0.13 +0.05 36 217 2,173 -82
29JUN26 40.00 P 0.50 0.62 0.28 0.42 +0.18 35 201 1,679 -24
29JUN26 41.00 P 0.96 1.24 0.75 1.01 +0.46 35 198 2,224 -105
29JUN26 42.00 P 1.65 1.96 1.65 1.96 +0.86 49 11 1,652 -5
29JUN26 43.00 P 2.51 2.97 2.51 2.90 +1.02 57 22 2,428 -22
29JUN26 44.00 P 3.64 4.00 3.62 3.86 +1.24 63 63 4,911 -44
29JUN26 45.00 P 3.81 5.10 3.81 5.00 +1.27 100 48 4,208 -21
29JUN26 46.00 P 5.40 5.80 5.40 6.02 +1.44 116 42 4,223 -28
29JUN26 47.00 P 6.50 6.80 6.46 6.69 +1.13 0 33 2,823 -29
29JUN26 48.00 P 0.00 0.00 0.00 8.08 +1.34 151 0 3,318 0
29JUN26 49.00 P 8.30 8.80 8.30 9.11 +1.35 168 33 2,735 0
29JUN26 50.00 P 9.70 9.75 9.70 9.78 +1.34 0 25 3,484 -20
29JUN26 52.50 P 11.85 12.50 11.80 12.38 +1.28 159 13 2,335 0
29JUN26 55.00 P 14.90 14.90 14.90 14.90 +0.98 188 10 3,229 -10
29JUN26 57.50 P 17.30 17.30 17.30 17.02 +0.99 0 21 2,221 0
29JUN26 60.00 P 19.86 19.86 19.86 19.80 +1.20 154 2 2,488 0
29JUN26 62.50 P 22.36 22.36 22.36 22.36 +1.24 230 5 3,267 -5
29JUN26 65.00 P 25.00 25.00 25.00 24.71 +1.03 0 1 4,392 0
29JUN26 67.50 P 27.40 27.40 26.60 27.32 +1.13 234 6 1,147 0
29JUN26 70.00 P 29.40 29.65 29.40 29.97 +1.47 324 7 5,892 -7
29JUN26 72.50 P 31.70 31.70 31.70 32.36 +1.32 295 1 15,796 0
29JUN26 75.00 P 0.00 0.00 0.00 34.87 +1.58 315 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 37.28 +1.25 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 39.67 +1.24 0 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 42.28 +1.34 0 0 543 0
29JUN26 85.00 P 0.00 0.00 0.00 44.78 +1.26 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 47.28 +1.20 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 49.73 +1.16 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.28 +1.26 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 54.78 +1.16 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 57.28 +1.17 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 59.52 +0.93 0 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 62.04 +1.02 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 64.78 +1.35 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 66.97 +0.83 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 69.77 +1.23 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 72.28 +1.29 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 74.74 +1.12 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 77.19 +0.97 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 79.46 +0.94 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 82.15 +1.03 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 84.80 +1.16 446 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 87.15 +1.05 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 89.48 +0.90 0 0 573 0
03JUL26 33.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
03JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 0.02 0.00 49 5 5 +5
03JUL26 36.00 P 0.14 0.14 0.14 0.06 +0.01 49 15 15 +15
03JUL26 37.00 P 0.21 0.25 0.21 0.15 +0.05 50 31 81 +31
03JUL26 38.00 P 0.37 0.45 0.35 0.32 +0.12 50 161 182 +85
03JUL26 39.00 P 0.00 0.00 0.00 0.62 +0.25 51 0 165 0
03JUL26 40.00 P 0.97 1.10 0.97 1.06 +0.41 52 114 190 +2
03JUL26 41.00 P 0.00 0.00 0.00 1.63 +0.62 53 0 145 0
03JUL26 42.00 P 1.98 1.98 1.98 2.32 +0.79 53 141 307 +141
03JUL26 43.00 P 2.77 2.77 2.77 3.11 +0.94 54 2 39 0
03JUL26 44.00 P 0.00 0.00 0.00 4.00 +1.08 56 0 26 0
03JUL26 45.00 P 0.00 0.00 0.00 5.00 +1.19 66 0 27 0
03JUL26 46.00 P 0.00 0.00 0.00 6.02 +1.31 77 0 15 0
03JUL26 47.00 P 0.00 0.00 0.00 6.85 +1.21 63 0 1 0
03JUL26 48.00 P 0.00 0.00 0.00 8.08 +1.34 99 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 9.11 +1.31 110 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 9.87 +1.09 87 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 12.38 +1.28 105 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 14.90 +0.98 124 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 17.39 +1.33 136 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 19.80 +1.05 104 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 22.39 +1.13 161 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 24.82 +1.07 145 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 8 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 40 0
30JUL26 30.00 P 0.18 0.18 0.18 0.08 +0.05 53 40 280 0
30JUL26 31.00 P 0.20 0.20 0.20 0.13 +0.07 53 20 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.20 +0.10 53 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.31 +0.15 53 0 39 0
30JUL26 34.00 P 0.00 0.00 0.00 0.46 +0.20 53 0 135 0
30JUL26 35.00 P 0.60 0.67 0.60 0.66 +0.26 53 6 928 +3
30JUL26 36.00 P 0.90 0.93 0.84 0.89 +0.31 53 202 1,830 -163
30JUL26 37.00 P 1.08 1.23 1.08 1.19 +0.37 53 102 993 -20
30JUL26 38.00 P 1.44 1.58 1.44 1.56 +0.45 53 170 970 +60
30JUL26 39.00 P 1.92 1.98 1.90 1.98 +0.54 53 162 926 +93
30JUL26 40.00 P 2.22 2.49 2.22 2.44 +0.58 52 2,776 3,541 +2,738
30JUL26 41.00 P 2.70 3.00 2.51 3.00 +0.68 53 24 1,697 +5
30JUL26 42.00 P 3.36 3.72 3.29 3.63 +0.75 53 178 4,309 -77
30JUL26 43.00 P 4.09 4.40 4.08 4.40 +0.98 56 21 3,288 +13
30JUL26 44.00 P 4.90 4.90 4.77 5.04 +0.98 54 42 1,830 0
30JUL26 45.00 P 5.60 5.85 5.60 5.79 +1.01 54 26 1,669 +20
30JUL26 46.00 P 0.00 0.00 0.00 6.61 +1.07 55 0 1,561 0
30JUL26 47.00 P 0.00 0.00 0.00 7.24 +0.67 49 0 1,275 0
30JUL26 48.00 P 0.00 0.00 0.00 8.08 +0.91 47 0 633 0
30JUL26 49.00 P 0.00 0.00 0.00 9.28 +1.24 59 0 861 0
30JUL26 50.00 P 10.19 10.19 10.19 10.19 +1.29 59 10 419 +10
30JUL26 52.50 P 12.25 12.35 12.25 12.81 +1.49 73 8 402 +5
30JUL26 55.00 P 0.00 0.00 0.00 14.90 +0.98 60 0 523 0
30JUL26 57.50 P 0.00 0.00 0.00 17.53 +1.19 76 1 529 0
30JUL26 60.00 P 0.00 0.00 0.00 19.86 +1.06 69 0 172 0
30JUL26 62.50 P 0.00 0.00 0.00 22.39 +1.13 78 0 91 0
30JUL26 65.00 P 25.00 25.00 25.00 24.82 +1.07 73 2 793 +2
30JUL26 67.50 P 0.00 0.00 0.00 27.39 +1.20 89 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 29.97 +1.28 102 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 32.36 +1.18 96 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 34.88 +1.33 103 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 -0.01 52 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.21 0.00 52 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.30 +0.02 52 0 46 0
28AUG26 31.00 P 0.57 0.57 0.57 0.43 +0.03 52 15 15 +15
28AUG26 32.00 P 0.72 0.72 0.72 0.59 +0.06 53 19 57 +19
28AUG26 33.00 P 0.00 0.00 0.00 0.80 +0.13 53 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 1.04 +0.20 53 0 129 0
28AUG26 35.00 P 1.24 1.33 1.24 1.33 +0.28 54 14 5,256 +1
28AUG26 36.00 P 1.57 1.70 1.53 1.65 +0.33 53 69 234 0
28AUG26 37.00 P 2.00 2.00 2.00 2.02 +0.41 54 7 190 +5
28AUG26 38.00 P 2.28 2.43 2.28 2.43 +0.50 53 10 432 +2
28AUG26 39.00 P 0.00 0.00 0.00 2.88 +0.54 53 0 655 0
28AUG26 40.00 P 3.12 3.37 3.12 3.39 +0.64 53 34 517 -10
28AUG26 41.00 P 3.85 3.96 3.85 3.96 +0.72 54 25 448 +25
28AUG26 42.00 P 4.59 4.59 4.59 4.59 +0.79 54 2 3,442 0
28AUG26 43.00 P 0.00 0.00 0.00 5.20 +0.81 54 0 302 0
28AUG26 44.00 P 5.68 5.68 5.68 5.90 +0.87 55 3 718 -3
28AUG26 45.00 P 6.70 6.70 6.70 6.72 +1.03 56 4 266 0
28AUG26 46.00 P 0.00 0.00 0.00 7.37 +0.90 55 0 878 0
28AUG26 47.00 P 0.00 0.00 0.00 8.16 +1.01 55 0 1,714 0
28AUG26 48.00 P 0.00 0.00 0.00 8.91 +1.01 54 0 701 0
28AUG26 49.00 P 0.00 0.00 0.00 9.76 +1.05 55 0 652 0
28AUG26 50.00 P 0.00 0.00 0.00 10.57 +1.04 54 0 254 0
28AUG26 52.50 P 0.00 0.00 0.00 12.84 +1.11 56 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 14.90 +0.97 47 0 411 0
28AUG26 57.50 P 17.50 17.50 17.50 17.53 +1.19 58 20 770 0
28AUG26 60.00 P 19.56 19.56 19.56 19.89 +1.00 56 2 108 +2
28AUG26 62.50 P 0.00 0.00 0.00 22.39 +1.13 61 0 35 0
28AUG26 65.00 P 24.44 24.76 24.44 24.82 +1.07 58 30 4,525 +30
28AUG26 67.50 P 0.00 0.00 0.00 27.43 +1.24 72 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.97 +1.28 78 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 32.36 +1.18 74 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 34.88 +1.33 80 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 53 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 52 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 52 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 0.00 52 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 +0.01 52 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.17 +0.01 52 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 +0.03 52 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.34 +0.04 52 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 +0.05 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.62 +0.09 52 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 +0.10 52 0 0 0
29SEP26 32.00 P 0.98 1.00 0.98 1.01 +0.16 52 23 104 0
29SEP26 33.00 P 1.19 1.32 1.19 1.27 +0.23 52 65 80 -1
29SEP26 34.00 P 1.51 1.59 1.51 1.55 +0.29 52 16 158 0
29SEP26 35.00 P 1.88 1.88 1.88 1.86 +0.34 52 6 210 +5
29SEP26 36.00 P 2.20 2.20 2.20 2.20 +0.38 52 1 542 +1
29SEP26 37.00 P 2.58 2.58 2.58 2.58 +0.43 52 1 536 0
29SEP26 38.00 P 2.78 3.08 2.78 3.02 +0.48 52 34 731 -11
29SEP26 39.00 P 3.51 3.51 3.45 3.50 +0.56 52 18 1,096 -14
29SEP26 40.00 P 3.62 4.03 3.62 4.02 +0.58 52 56 1,310 +3
29SEP26 41.00 P 4.63 4.63 4.59 4.59 +0.64 52 7 1,127 -5
29SEP26 42.00 P 0.00 0.00 0.00 5.18 +0.67 52 0 2,050 0
29SEP26 43.00 P 0.00 0.00 0.00 5.82 +0.72 52 0 2,787 0
29SEP26 44.00 P 0.00 0.00 0.00 6.49 +0.86 52 0 2,518 0
29SEP26 45.00 P 0.00 0.00 0.00 7.09 +0.77 51 0 9,370 0
29SEP26 46.00 P 7.80 7.80 7.80 7.85 +0.83 52 4 1,744 0
29SEP26 47.00 P 0.00 0.00 0.00 8.62 +0.89 52 0 7,474 0
29SEP26 48.00 P 0.00 0.00 0.00 9.41 +0.92 52 0 1,234 0
29SEP26 49.00 P 0.00 0.00 0.00 10.20 +0.93 52 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 11.03 +0.96 53 0 6,508 0
29SEP26 52.50 P 12.80 13.35 12.80 13.35 +1.24 56 33 4,405 +1
29SEP26 55.00 P 0.00 0.00 0.00 15.40 +1.05 54 0 3,145 0
29SEP26 57.50 P 0.00 0.00 0.00 17.65 +1.07 53 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 20.02 +1.02 53 0 2,121 0
29SEP26 62.50 P 22.54 22.54 22.54 22.54 +1.21 58 20 1,359 +5
29SEP26 65.00 P 24.88 24.88 24.88 24.82 +1.07 50 1 6,084 0
29SEP26 67.50 P 27.20 27.20 27.20 27.43 +1.24 61 1 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 29.97 +1.28 66 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 32.38 +1.20 65 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 34.95 +1.35 72 0 3,250 0
29SEP26 77.50 P 0.00 0.00 0.00 37.45 +1.35 75 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 39.96 +1.37 78 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 42.36 +1.26 75 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 44.88 +1.28 79 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 47.36 +1.26 80 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 49.88 +1.28 84 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 52.40 +1.30 88 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 54.86 +1.24 87 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.36 +1.25 89 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 59.85 +1.26 91 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 62.36 +1.27 94 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 64.87 +1.29 97 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.38 +1.24 100 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.91 +1.32 104 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 72.32 +1.23 97 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.92 +1.30 108 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 77.36 +1.14 106 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.86 +1.27 108 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 82.36 +1.24 109 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.81 +1.17 105 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 87.42 +1.32 117 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.90 +1.32 118 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 92.28 +1.20 103 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 94.86 +1.30 118 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 97.31 +1.24 113 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 99.81 +1.23 115 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 102.36 +1.28 122 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 104.89 +1.31 126 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 107.31 +1.23 119 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 109.89 +1.31 129 0 0 0
30DEC26 21.00 P 0.27 0.27 0.27 0.10 -0.05 47 10 127 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.15 -0.06 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.07 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 -0.07 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 -0.07 48 0 136 0
30DEC26 26.00 P 0.00 0.00 0.00 0.53 -0.06 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 -0.06 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.86 -0.03 49 0 1 0
30DEC26 29.00 P 1.27 1.27 1.25 1.08 +0.01 49 13 21 -2
30DEC26 30.00 P 1.42 1.49 1.42 1.32 +0.07 49 16 285 0
30DEC26 31.00 P 1.72 1.72 1.72 1.60 +0.12 49 40 159 +40
30DEC26 32.00 P 0.00 0.00 0.00 1.91 +0.17 50 0 337 0
30DEC26 33.00 P 2.16 2.34 2.16 2.25 +0.24 50 10 197 +10
30DEC26 34.00 P 2.65 2.65 2.65 2.63 +0.28 50 20 187 +20
30DEC26 35.00 P 0.00 0.00 0.00 3.03 +0.36 50 0 117 0
30DEC26 36.00 P 3.40 3.40 3.40 3.44 +0.40 50 1 315 +1
30DEC26 37.00 P 0.00 0.00 0.00 3.88 +0.45 50 0 157 0
30DEC26 38.00 P 4.01 4.01 4.01 4.35 +0.51 50 15 168 0
30DEC26 39.00 P 0.00 0.00 0.00 4.86 +0.57 50 0 456 0
30DEC26 40.00 P 5.01 5.36 5.01 5.40 +0.63 50 24 5,255 +5
30DEC26 41.00 P 6.05 6.05 6.05 5.97 +0.67 50 4 1,775 +4
30DEC26 42.00 P 6.55 6.55 6.55 6.56 +0.58 50 20 383 -20
30DEC26 43.00 P 0.00 0.00 0.00 7.18 +0.73 50 0 572 0
30DEC26 44.00 P 7.60 7.60 7.60 7.84 +0.76 50 1 664 0
30DEC26 45.00 P 8.48 8.49 8.48 8.31 +0.58 49 12 3,359 +12
30DEC26 46.00 P 8.92 8.92 8.92 9.14 +0.73 50 2 583 0
30DEC26 47.00 P 9.52 10.08 9.52 10.27 +1.16 54 5 4,565 -1
30DEC26 48.00 P 0.00 0.00 0.00 10.79 +0.99 52 0 1,200 0
30DEC26 49.00 P 0.00 0.00 0.00 11.56 +1.03 52 4 192 0
30DEC26 50.00 P 12.20 12.20 12.20 11.96 +0.58 49 10 4,408 0
30DEC26 52.50 P 14.00 14.00 14.00 14.24 +1.18 52 1 299 -1
30DEC26 55.00 P 0.00 0.00 0.00 16.51 +1.20 54 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 18.56 +1.12 53 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 20.76 +1.12 53 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 23.07 +1.20 54 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 25.17 +1.02 50 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 27.65 +1.08 53 0 185 0
30DEC26 70.00 P 29.90 29.90 29.90 30.14 +1.25 56 10 2,181 +10
30DEC26 72.50 P 0.00 0.00 0.00 32.51 +1.24 55 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 34.95 +1.27 56 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 37.45 +1.33 58 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 39.96 +1.37 61 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 42.39 +1.29 60 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 44.88 +1.28 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.36 +1.26 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.88 +1.28 66 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 52.40 +1.30 68 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.86 +1.24 68 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 57.36 +1.25 70 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.85 +1.26 71 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 62.36 +1.27 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.87 +1.28 76 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.38 +1.24 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.91 +1.32 81 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 72.34 +1.25 78 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 74.92 +1.30 84 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 77.36 +1.14 83 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 79.86 +1.27 84 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 82.36 +1.24 85 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 84.81 +1.17 83 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 87.42 +1.32 91 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 89.90 +1.32 92 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 92.31 +1.23 87 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 94.86 +1.28 92 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 97.31 +1.24 89 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 99.81 +1.23 91 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 102.36 +1.28 95 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 104.89 +1.31 98 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 107.35 +1.27 97 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 109.89 +1.31 101 0 11 0
30MAR27 21.00 P 0.57 0.57 0.53 0.36 +0.07 50 14 512 +10
30MAR27 22.00 P 0.00 0.00 0.00 0.47 +0.09 51 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 +0.11 51 0 70 0
30MAR27 24.00 P 0.88 0.90 0.88 0.75 +0.13 51 16 46 0
30MAR27 25.00 P 1.03 1.03 1.03 0.93 +0.16 51 4 139 0
30MAR27 26.00 P 0.00 0.00 0.00 1.12 +0.17 51 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 1.35 +0.21 51 0 139 0
30MAR27 28.00 P 1.59 1.59 1.59 1.59 +0.21 51 10 79 +1
30MAR27 29.00 P 0.00 0.00 0.00 1.87 +0.25 51 0 1 0
30MAR27 30.00 P 2.00 2.00 2.00 2.15 +0.24 50 2 12 +2
30MAR27 31.00 P 0.00 0.00 0.00 2.46 +0.25 50 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.78 +0.31 50 0 55 0
30MAR27 33.00 P 3.11 3.11 3.11 3.13 +0.27 50 4 288 0
30MAR27 34.00 P 3.45 3.45 3.45 3.52 +0.29 50 1 23 +1
30MAR27 35.00 P 3.84 3.84 3.84 3.93 +0.33 50 10 243 +10
30MAR27 36.00 P 0.00 0.00 0.00 4.38 +0.47 50 0 305 0
30MAR27 37.00 P 0.00 0.00 0.00 4.84 +0.49 50 0 187 0
30MAR27 38.00 P 0.00 0.00 0.00 5.34 +0.47 49 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 5.86 +0.56 49 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 6.41 +0.53 50 0 2,649 0
30MAR27 41.00 P 0.00 0.00 0.00 6.99 +0.64 50 0 137 0
30MAR27 42.00 P 0.00 0.00 0.00 7.58 +0.58 49 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 8.20 +0.60 50 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 8.84 +0.69 50 0 184 0
30MAR27 45.00 P 0.00 0.00 0.00 9.53 +0.73 50 0 1,150 0
30MAR27 46.00 P 0.00 0.00 0.00 10.25 +0.79 50 0 3,054 0
30MAR27 47.00 P 0.00 0.00 0.00 10.95 +0.61 50 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 11.61 +0.77 50 4 70 +4
30MAR27 49.00 P 0.00 0.00 0.00 12.45 +0.82 51 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 13.21 +0.94 51 0 544 0
30MAR27 52.50 P 0.00 0.00 0.00 15.17 +0.98 51 0 118 0
30MAR27 55.00 P 0.00 0.00 0.00 17.28 +0.94 52 0 1,861 0
30MAR27 57.50 P 18.90 18.90 18.90 19.38 +1.14 53 1 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 21.54 +1.19 53 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 23.74 +1.22 53 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 25.90 +1.17 53 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 28.15 +1.17 53 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 30.46 +1.18 53 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 32.81 +1.25 53 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 35.12 +1.21 52 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 37.62 +1.36 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.98 +1.21 53 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 42.39 +1.19 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.88 +1.23 54 0 30 0
29JUN27 33.00 P 3.82 3.82 3.82 3.87 - 50 2 2 -
29JUN27 34.00 P 4.35 4.35 4.35 4.34 +0.39 50 4 602 0
29JUN27 35.00 P 0.00 0.00 0.00 4.77 +0.35 50 0 60 0
29JUN27 36.00 P 0.00 0.00 0.00 5.24 +0.37 50 0 91 0
29JUN27 37.00 P 0.00 0.00 0.00 5.73 +0.48 50 0 59 0
29JUN27 38.00 P 0.00 0.00 0.00 6.24 +0.50 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.78 +0.53 50 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 7.34 +0.56 50 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 7.91 +0.59 50 0 15 0
29JUN27 42.00 P 8.23 8.23 8.15 8.52 +0.62 50 2 77 +1
29JUN27 43.00 P 0.00 0.00 0.00 9.15 +0.67 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.79 +0.68 50 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 10.53 +0.75 50 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 11.39 +1.00 52 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 11.88 +0.83 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 12.53 +0.77 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 13.25 +0.79 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 13.98 +0.63 50 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 15.98 +0.94 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.93 +0.96 51 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 20.00 +1.01 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.09 +1.02 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.24 +1.05 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.52 +1.18 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.69 +1.15 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.92 +1.12 52 0 0 0
TOTAL PUT 7,478 280,366 -253
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$ 371.00
26JUN26 290.00 C 0.00 0.00 0.00 81.00 - 0 0 0 -
26JUN26 295.00 C 0.00 0.00 0.00 76.00 - 0 0 0 -
26JUN26 300.00 C 0.00 0.00 0.00 71.00 - 0 0 0 -
26JUN26 310.00 C 0.00 0.00 0.00 61.00 +3.17 0 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 51.00 +3.15 0 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 41.00 +3.03 0 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 31.00 +2.58 0 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 21.00 +1.38 0 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 11.00 -1.66 0 0 0 0
26JUN26 370.00 C 3.99 3.99 1.41 1.00 -5.79 0 68 0 0
26JUN26 380.00 C 1.26 1.26 0.50 0.00 -3.22 0 45 33 +15
26JUN26 390.00 C 0.00 0.00 0.00 0.00 -1.36 0 0 34 0
26JUN26 400.00 C 0.00 0.00 0.00 0.00 -0.50 0 0 0 0
26JUN26 410.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 37 0
26JUN26 420.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 27 0
26JUN26 430.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
26JUN26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
26JUN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
26JUN26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
26JUN26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
26JUN26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
26JUN26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
26JUN26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26JUN26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26JUN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26JUN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29JUN26 290.00 C 0.00 0.00 0.00 81.07 - 81 0 0 -
29JUN26 295.00 C 0.00 0.00 0.00 76.07 - 72 0 0 -
29JUN26 300.00 C 0.00 0.00 0.00 71.07 - 60 0 0 -
29JUN26 310.00 C 0.00 0.00 0.00 61.07 +3.09 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 51.09 +2.90 59 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 41.16 +2.46 58 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 31.47 +1.67 58 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 22.39 +0.55 58 0 0 0
29JUN26 360.00 C 10.22 10.25 10.22 14.07 -1.49 54 11 21 +6
29JUN26 370.00 C 5.92 9.48 5.27 8.14 -1.41 56 129 146 +8
29JUN26 380.00 C 3.50 4.69 2.32 4.14 -1.68 57 97 40 +27
29JUN26 390.00 C 2.00 2.00 1.14 1.84 -1.47 57 23 48 +15
29JUN26 400.00 C 0.00 0.00 0.00 0.70 -1.06 58 0 63 0
29JUN26 410.00 C 0.19 0.19 0.19 0.23 -0.64 58 1 200 -1
29JUN26 420.00 C 0.00 0.00 0.00 0.07 -0.34 58 0 69 0
29JUN26 430.00 C 0.00 0.00 0.00 0.02 -0.17 59 0 76 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.06 63 0 96 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 207 0
29JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 78 0 151 0
29JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 85 0 187 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 98 0 132 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,432 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 111 0 627 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 117 0 267 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 123 0 132 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 129 0 135 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 135 0 226 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 140 0 272 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 146 0 217 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 151 0 267 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 157 0 32 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 162 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 167 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 172 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 177 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 181 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 191 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 195 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 200 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 204 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 208 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 213 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 217 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 221 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 225 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 229 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 233 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 236 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 240 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 244 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 248 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 251 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 258 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 265 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 275 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 279 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 282 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 291 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 294 0 2 0
03JUL26 290.00 C 0.00 0.00 0.00 81.07 - 0 0 0 -
03JUL26 295.00 C 0.00 0.00 0.00 76.31 - 74 0 0 -
03JUL26 300.00 C 0.00 0.00 0.00 71.40 - 74 0 0 -
03JUL26 310.00 C 0.00 0.00 0.00 61.73 +0.88 74 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 52.35 +0.82 74 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 43.43 +1.90 74 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 35.17 +1.43 74 0 0 0
03JUL26 350.00 C 22.38 22.38 22.36 27.72 +1.41 74 25 28 +25
03JUL26 360.00 C 19.13 19.13 16.68 20.60 -0.20 70 34 117 +19
03JUL26 370.00 C 14.60 14.60 14.60 15.32 +0.10 71 6 27 +6
03JUL26 380.00 C 9.17 10.15 9.17 11.05 -0.17 72 21 27 +21
03JUL26 390.00 C 5.65 5.81 5.65 7.72 -0.35 72 5 72 +5
03JUL26 400.00 C 3.01 3.01 2.76 5.24 -0.42 73 2 64 +2
03JUL26 410.00 C 0.00 0.00 0.00 3.44 -0.44 73 0 37 0
03JUL26 420.00 C 0.00 0.00 0.00 2.20 -0.39 73 0 123 0
03JUL26 430.00 C 0.00 0.00 0.00 1.36 -0.34 73 0 75 0
03JUL26 440.00 C 0.00 0.00 0.00 0.82 -0.26 73 0 51 0
03JUL26 450.00 C 0.00 0.00 0.00 0.50 -0.20 74 0 2 0
03JUL26 460.00 C 0.00 0.00 0.00 0.28 -0.15 74 0 15 0
03JUL26 470.00 C 0.00 0.00 0.00 0.16 -0.10 74 0 23 0
03JUL26 480.00 C 0.00 0.00 0.00 0.09 -0.06 74 0 45 0
03JUL26 490.00 C 0.00 0.00 0.00 0.05 -0.04 74 0 20 0
03JUL26 500.00 C 0.00 0.00 0.00 0.02 -0.03 72 0 46 0
03JUL26 510.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
03JUL26 520.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
03JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
03JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 82.57 - 47 0 0 -
30JUL26 295.00 C 0.00 0.00 0.00 78.39 - 51 0 0 -
30JUL26 300.00 C 0.00 0.00 0.00 74.30 - 54 0 0 -
30JUL26 310.00 C 0.00 0.00 0.00 66.43 +0.09 57 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 59.01 +0.11 59 0 0 0
30JUL26 330.00 C 48.06 51.75 48.06 52.08 +1.58 61 80 26 +3
30JUL26 340.00 C 43.63 43.63 43.63 45.66 +1.47 61 1 1 0
30JUL26 350.00 C 36.79 37.50 33.96 39.77 +1.26 62 49 49 +49
30JUL26 360.00 C 30.18 35.08 27.50 34.42 +1.06 63 76 129 +47
30JUL26 370.00 C 24.21 29.81 24.21 29.60 +0.88 63 88 229 +79
30JUL26 380.00 C 21.33 22.98 20.66 25.30 +0.71 63 59 80 +57
30JUL26 390.00 C 18.96 19.24 18.65 21.50 +0.56 64 55 124 +55
30JUL26 400.00 C 13.60 15.71 13.50 18.17 +0.44 64 35 286 +17
30JUL26 410.00 C 11.30 11.30 11.10 15.26 +0.32 64 13 233 +13
30JUL26 420.00 C 10.30 10.30 8.40 12.76 +0.24 64 20 250 +10
30JUL26 430.00 C 0.00 0.00 0.00 10.61 +0.16 64 0 348 0
30JUL26 440.00 C 0.00 0.00 0.00 8.78 +0.10 64 0 507 0
30JUL26 450.00 C 4.31 4.31 4.31 7.23 +0.05 64 15 437 0
30JUL26 460.00 C 3.77 4.13 3.53 5.93 +0.02 64 87 349 +8
30JUL26 470.00 C 3.15 3.39 2.93 4.84 -0.01 65 46 227 -27
30JUL26 480.00 C 2.66 2.66 2.66 3.94 -0.03 65 10 448 +10
30JUL26 490.00 C 2.06 2.06 2.06 3.19 -0.04 65 9 381 +9
30JUL26 500.00 C 0.00 0.00 0.00 2.65 +0.03 65 0 469 0
30JUL26 510.00 C 1.63 1.63 1.63 2.13 -0.06 65 1 361 +1
30JUL26 520.00 C 1.50 1.50 1.50 1.71 0.00 65 5 234 -5
30JUL26 530.00 C 0.00 0.00 0.00 1.37 -0.05 65 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 1.09 -0.09 65 0 141 0
30JUL26 550.00 C 0.00 0.00 0.00 0.87 -0.04 65 0 191 0
30JUL26 560.00 C 1.06 1.06 1.06 0.69 -0.04 65 1 142 -1
30JUL26 570.00 C 0.85 0.85 0.85 0.54 -0.04 65 28 149 0
30JUL26 580.00 C 0.78 0.78 0.78 0.43 -0.03 65 15 114 0
30JUL26 590.00 C 0.73 0.73 0.73 0.34 -0.03 65 29 62 0
30JUL26 600.00 C 0.66 0.66 0.66 0.27 -0.02 65 15 54 +6
30JUL26 610.00 C 0.00 0.00 0.00 0.21 -0.02 65 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.16 -0.02 65 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.13 -0.01 65 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.10 -0.01 65 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.08 -0.01 65 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.06 -0.01 65 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.04 0.00 66 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.03 0.00 65 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.02 0.00 65 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
28AUG26 290.00 C 0.00 0.00 0.00 89.18 - 60 0 0 -
28AUG26 295.00 C 0.00 0.00 0.00 85.50 - 61 0 0 -
28AUG26 300.00 C 0.00 0.00 0.00 81.91 - 61 0 0 -
28AUG26 310.00 C 0.00 0.00 0.00 75.02 +1.87 63 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 68.51 +3.13 63 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 64.33 +4.22 68 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 56.67 +3.01 65 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 51.34 +1.43 65 0 0 0
28AUG26 360.00 C 37.56 41.40 37.56 46.40 +2.85 65 21 21 +21
28AUG26 370.00 C 33.20 34.54 33.20 41.83 +2.75 66 30 30 +30
28AUG26 380.00 C 0.00 0.00 0.00 37.62 +2.64 66 0 312 0
28AUG26 390.00 C 0.00 0.00 0.00 33.77 +2.53 66 0 237 0
28AUG26 400.00 C 21.78 21.78 21.38 30.25 +2.41 66 30 862 0
28AUG26 410.00 C 18.79 18.79 18.43 27.04 +2.29 66 30 51 +11
28AUG26 420.00 C 18.28 18.28 18.28 24.13 +2.17 67 2 209 0
28AUG26 430.00 C 14.45 15.69 14.45 21.49 +2.04 67 19 180 +15
28AUG26 440.00 C 13.79 13.79 13.79 19.11 +1.91 67 15 173 0
28AUG26 450.00 C 0.00 0.00 0.00 17.49 +2.31 68 0 300 0
28AUG26 460.00 C 0.00 0.00 0.00 15.51 +2.14 68 0 398 0
28AUG26 470.00 C 0.00 0.00 0.00 13.73 +1.96 68 0 316 0
28AUG26 480.00 C 0.00 0.00 0.00 12.14 +1.80 68 0 479 0
28AUG26 490.00 C 5.59 5.79 5.59 10.72 +1.65 68 30 300 -15
28AUG26 500.00 C 5.77 5.77 5.77 9.45 +1.50 68 15 346 0
28AUG26 510.00 C 0.00 0.00 0.00 8.33 +1.16 68 0 200 0
28AUG26 520.00 C 0.00 0.00 0.00 7.33 +1.06 68 0 184 0
28AUG26 530.00 C 0.00 0.00 0.00 6.45 +0.97 68 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 5.66 +1.03 68 0 4,239 0
28AUG26 550.00 C 2.64 2.64 2.64 4.97 +0.81 68 22 77 -22
28AUG26 560.00 C 0.00 0.00 0.00 4.36 +0.73 68 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 3.82 +0.66 68 0 112 0
28AUG26 580.00 C 0.00 0.00 0.00 3.35 +0.60 68 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 2.93 +0.54 68 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 2.57 +0.50 68 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 2.24 +0.44 68 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 1.96 +0.40 68 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 1.71 +0.35 68 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 1.50 +0.33 68 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 1.31 +0.29 68 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 1.14 +0.26 68 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 1.00 +0.24 68 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.87 +0.21 68 0 151 0
29SEP26 290.00 C 0.00 0.00 0.00 93.04 - 56 0 0 -
29SEP26 295.00 C 0.00 0.00 0.00 89.54 - 57 0 0 -
29SEP26 300.00 C 0.00 0.00 0.00 86.13 - 57 0 0 -
29SEP26 310.00 C 0.00 0.00 0.00 79.57 +2.30 58 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 73.37 +2.21 59 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 67.51 +2.10 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 62.01 +1.99 60 0 0 0
29SEP26 350.00 C 45.76 45.76 45.76 56.86 +1.89 60 15 15 +15
29SEP26 360.00 C 0.00 0.00 0.00 52.05 +1.79 60 0 0 0
29SEP26 370.00 C 38.06 38.20 38.06 47.57 +1.68 61 30 15 +15
29SEP26 380.00 C 34.10 34.10 34.10 43.41 +1.58 61 15 15 +15
29SEP26 390.00 C 32.36 32.36 32.36 39.56 +1.49 61 15 15 +15
29SEP26 400.00 C 28.90 28.90 28.80 36.00 +1.39 61 30 23 +8
29SEP26 410.00 C 0.00 0.00 0.00 32.72 +1.30 61 0 95 0
29SEP26 420.00 C 23.83 23.83 23.83 29.70 +1.21 61 15 27 0
29SEP26 430.00 C 21.17 21.17 21.17 26.93 +1.12 61 15 45 -15
29SEP26 440.00 C 0.00 0.00 0.00 24.39 +1.04 61 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 22.07 +0.96 62 0 50 0
29SEP26 460.00 C 0.00 0.00 0.00 19.95 +0.88 62 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 18.02 +0.81 62 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 16.26 +0.27 62 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 14.67 +0.69 62 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 13.22 +0.64 62 0 400 0
29SEP26 510.00 C 0.00 0.00 0.00 11.90 +0.58 62 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 10.72 +0.22 62 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 9.64 +0.20 62 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 8.93 +0.45 63 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 8.03 +0.42 63 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 7.21 +0.38 63 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 6.48 +0.35 63 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 5.81 +0.31 63 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 5.22 +0.29 63 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 4.68 +0.26 63 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 4.20 +0.24 63 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 3.76 +0.21 63 0 66 0
29SEP26 630.00 C 0.00 0.00 0.00 3.37 +0.19 63 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 3.02 +0.17 63 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 2.71 +0.16 63 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 2.43 +0.15 63 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 2.17 +0.13 63 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 1.95 +0.12 63 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.75 +0.11 63 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 1.56 +0.09 63 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 1.40 +0.09 63 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 1.25 +0.08 63 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 1.12 +0.07 63 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 1.01 +0.07 63 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.90 +0.06 63 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.81 +0.06 63 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.72 +0.05 63 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.65 +0.05 63 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.58 +0.04 63 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.52 +0.04 63 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.47 +0.04 63 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.42 +0.03 63 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.37 +0.02 62 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.34 +0.03 63 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.30 +0.02 63 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.27 +0.02 63 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.24 +0.02 62 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.22 +0.02 63 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.19 +0.01 62 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.17 +0.01 62 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.16 +0.01 63 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.14 +0.01 63 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.13 +0.01 63 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.11 +0.01 62 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 98.75 - 54 0 0 -
30DEC26 295.00 C 0.00 0.00 0.00 95.51 - 54 0 0 -
30DEC26 300.00 C 0.00 0.00 0.00 92.26 - 54 0 0 -
30DEC26 310.00 C 0.00 0.00 0.00 86.33 +1.81 55 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 80.61 +1.80 55 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 75.08 +1.52 55 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 70.17 +1.52 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 65.25 +1.51 56 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 60.76 +1.24 56 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 56.64 +1.22 56 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 52.53 +1.16 56 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 48.85 +0.96 57 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 45.52 +0.96 57 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 42.20 +0.89 57 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 39.05 +0.71 57 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 36.43 +0.71 57 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 33.81 +0.66 57 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 31.33 +0.65 57 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 29.01 +0.50 57 0 15 0
30DEC26 470.00 C 0.00 0.00 0.00 27.01 +0.50 57 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 25.08 +0.45 57 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 23.19 +0.45 57 0 62 0
30DEC26 500.00 C 17.01 17.01 17.01 21.45 +0.33 57 10 57 +10
30DEC26 510.00 C 0.00 0.00 0.00 19.97 +0.30 57 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 18.58 +0.30 57 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 17.19 +0.30 58 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 15.79 +0.20 57 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 14.74 +0.18 57 0 0 0
30DEC26 560.00 C 11.01 11.01 11.01 13.75 +0.18 58 1 1 +1
30DEC26 570.00 C 0.00 0.00 0.00 12.75 +0.17 58 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 11.76 +0.17 58 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 10.84 +0.11 58 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 10.14 +0.10 58 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 9.45 +0.09 58 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 8.77 +0.09 58 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 8.33 +0.09 58 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 7.65 +0.05 58 0 63 0
30DEC26 650.00 C 0.00 0.00 0.00 7.18 +0.05 58 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 6.71 +0.05 58 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 6.23 +0.04 58 0 11 0
30DEC26 680.00 C 0.00 0.00 0.00 5.76 +0.03 58 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 5.29 +0.03 58 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 4.91 +0.01 58 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 4.61 +0.01 58 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 4.31 +0.01 58 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 4.00 0.00 58 0 382 0
30DEC26 740.00 C 0.00 0.00 0.00 3.70 0.00 58 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 3.40 0.00 58 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 3.15 -0.01 58 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 2.96 -0.01 58 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 2.77 -0.01 58 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.59 -0.01 58 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 2.40 -0.01 58 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.21 -0.01 58 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.03 -0.01 58 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.90 -0.01 58 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.79 -0.01 58 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.68 -0.01 58 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.56 -0.02 58 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.45 -0.02 58 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.34 -0.02 58 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 1.23 -0.02 58 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.15 -0.01 58 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.08 -0.02 58 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 1.02 -0.01 58 0 28 0
30DEC26 930.00 C 0.00 0.00 0.00 0.95 -0.02 58 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.89 -0.01 58 0 18 0
30MAR27 290.00 C 0.00 0.00 0.00 103.61 - 52 0 0 -
30MAR27 295.00 C 0.00 0.00 0.00 100.77 - 53 0 0 -
30MAR27 300.00 C 0.00 0.00 0.00 97.99 - 53 0 0 -
30MAR27 310.00 C 0.00 0.00 0.00 92.45 +2.11 53 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 87.08 +1.97 53 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 82.30 +1.88 54 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 77.66 +1.83 54 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 73.14 +1.82 54 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 68.97 +1.61 54 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 65.18 +1.57 54 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 61.46 +1.56 55 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 57.73 +1.44 55 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 54.59 +1.31 55 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 51.60 +1.30 55 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 48.62 +1.30 55 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 45.64 +1.20 55 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 43.17 +1.06 55 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 40.85 +1.06 55 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 38.52 +1.05 55 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 36.21 +1.04 55 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 34.07 +0.83 55 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 32.31 +0.83 55 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 30.55 +0.82 55 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 28.80 +0.82 55 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 27.06 +0.82 55 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 25.47 +0.35 55 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 24.18 -0.10 55 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 22.89 -0.06 55 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 21.61 -0.02 55 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 20.33 +0.10 55 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 19.08 -0.02 55 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 18.09 -0.07 55 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 17.17 -0.05 55 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 16.26 -0.02 56 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 15.34 0.00 56 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 14.52 +0.12 56 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 13.78 +0.23 56 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 13.05 -0.19 56 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 12.42 +0.17 56 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 11.87 -0.08 56 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 11.30 +0.34 56 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 10.79 +0.48 56 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 10.25 +0.59 56 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 9.68 +0.25 57 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 9.17 +0.18 56 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 8.67 +0.12 56 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 8.28 +0.18 56 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 7.90 +0.24 56 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 7.45 +0.24 56 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 7.01 +0.24 56 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 6.57 +0.19 56 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 6.26 +0.34 56 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.98 +0.34 56 0 15 0
30MAR27 810.00 C 5.88 5.88 5.88 5.69 +0.32 56 7 40 +7
29JUN27 290.00 C 0.00 0.00 0.00 110.77 - 53 0 0 -
29JUN27 295.00 C 0.00 0.00 0.00 108.14 - 53 0 0 -
29JUN27 300.00 C 0.00 0.00 0.00 105.58 - 53 0 0 -
29JUN27 310.00 C 0.00 0.00 0.00 100.47 +1.59 53 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 95.59 +1.30 53 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 91.27 +1.31 54 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 86.98 +1.29 54 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 82.68 +1.25 54 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 78.81 +1.04 54 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 75.28 +1.02 54 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 71.76 +0.99 54 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 68.26 +0.99 54 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 64.94 +0.77 54 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 62.12 +0.75 55 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 59.31 +0.74 55 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 56.50 +0.73 55 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 53.70 +0.72 55 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 51.20 +0.54 55 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 49.01 +0.53 55 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 46.82 +0.51 55 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 44.63 +0.50 55 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 42.45 +0.49 55 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 40.34 +0.34 55 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 38.69 +0.33 55 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 37.04 +0.33 55 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 35.38 +0.31 55 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 33.73 +0.31 55 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 32.07 +0.30 55 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 30.50 +0.19 55 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 29.28 +0.18 55 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 28.07 +0.17 55 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 26.86 +0.17 55 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 25.65 +0.16 55 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 24.44 +0.16 55 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 23.22 +0.14 55 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 22.18 +0.08 55 0 0 0
TOTAL CALL 1,571 38,844 +590
26JUN26 290.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 295.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 300.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
26JUN26 340.00 P 0.61 0.61 0.61 0.00 -0.61 0 4 6 +4
26JUN26 350.00 P 0.00 0.00 0.00 0.00 -1.88 0 0 1 0
26JUN26 360.00 P 4.68 4.68 0.63 0.00 -4.58 0 60 37 +34
26JUN26 370.00 P 2.84 2.84 0.99 0.00 -9.05 0 75 45 +30
26JUN26 380.00 P 17.46 17.46 17.46 9.00 -6.01 0 10 0 -10
26JUN26 390.00 P 0.00 0.00 0.00 19.00 -4.58 0 0 0 -28
26JUN26 400.00 P 0.00 0.00 0.00 29.00 -3.68 0 0 0 -26
26JUN26 410.00 P 0.00 0.00 0.00 39.00 -3.34 0 0 0 -38
26JUN26 420.00 P 0.00 0.00 0.00 49.00 -3.23 0 0 0 -19
26JUN26 430.00 P 0.00 0.00 0.00 59.00 -3.20 0 0 0 -23
26JUN26 440.00 P 0.00 0.00 0.00 69.00 -3.20 0 0 0 -30
26JUN26 450.00 P 0.00 0.00 0.00 79.00 -3.26 0 0 0 -44
26JUN26 460.00 P 0.00 0.00 0.00 89.00 -3.25 0 0 0 -72
26JUN26 470.00 P 0.00 0.00 0.00 99.00 -4.28 0 0 0 -90
26JUN26 480.00 P 0.00 0.00 0.00 109.00 -3.44 0 0 0 -121
26JUN26 490.00 P 0.00 0.00 0.00 119.00 -3.20 0 0 0 -15
26JUN26 500.00 P 0.00 0.00 0.00 129.00 -3.36 0 0 0 -9
26JUN26 510.00 P 0.00 0.00 0.00 139.00 -3.20 0 0 0 -3
26JUN26 520.00 P 0.00 0.00 0.00 149.00 -3.20 0 0 0 -14
26JUN26 530.00 P 0.00 0.00 0.00 159.00 -3.20 0 0 0 -2
26JUN26 540.00 P 0.00 0.00 0.00 169.00 -3.20 0 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 179.00 -3.20 0 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 189.00 -3.20 0 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 199.00 -3.20 0 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 209.00 -3.20 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29JUN26 295.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
29JUN26 300.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
29JUN26 310.00 P 0.00 0.00 0.00 0.01 -0.08 67 0 0 0
29JUN26 320.00 P 0.80 0.80 0.80 0.02 -0.27 60 15 15 +15
29JUN26 330.00 P 0.00 0.00 0.00 0.09 -0.73 59 0 0 0
29JUN26 340.00 P 1.96 1.96 1.96 0.40 -1.56 58 1 166 +1
29JUN26 350.00 P 5.08 5.81 5.08 1.35 -2.72 59 38 83 +8
29JUN26 360.00 P 8.04 8.30 4.45 3.53 -3.93 59 78 75 +46
29JUN26 370.00 P 8.85 8.85 8.74 7.54 -4.72 60 17 96 +8
29JUN26 380.00 P 20.61 21.31 19.32 13.53 -4.72 61 33 52 +14
29JUN26 390.00 P 0.00 0.00 0.00 20.82 -4.71 58 0 102 0
29JUN26 400.00 P 0.00 0.00 0.00 29.65 -4.50 58 0 300 0
29JUN26 410.00 P 0.00 0.00 0.00 39.18 -3.83 58 0 414 0
29JUN26 420.00 P 57.00 57.00 55.00 49.03 -3.50 58 20 110 -5
29JUN26 430.00 P 0.00 0.00 0.00 59.00 -3.32 0 0 78 0
29JUN26 440.00 P 0.00 0.00 0.00 71.07 -1.15 140 0 109 0
29JUN26 450.00 P 0.00 0.00 0.00 81.37 -0.89 158 0 301 0
29JUN26 460.00 P 89.90 89.90 89.90 91.67 -0.58 176 1 248 0
29JUN26 470.00 P 99.50 99.50 99.50 101.97 -1.31 194 2 257 -2
29JUN26 480.00 P 116.45 116.45 113.00 109.63 -2.81 152 4 495 -1
29JUN26 490.00 P 0.00 0.00 0.00 122.18 -0.02 222 0 303 0
29JUN26 500.00 P 0.00 0.00 0.00 129.00 -3.36 0 0 1,495 0
29JUN26 510.00 P 0.00 0.00 0.00 142.15 -1.85 244 0 322 0
29JUN26 520.00 P 148.00 148.00 148.00 151.80 -0.40 248 1 467 -1
29JUN26 530.00 P 0.00 0.00 0.00 162.14 -0.06 265 0 307 0
29JUN26 540.00 P 0.00 0.00 0.00 172.04 -0.16 273 0 104 0
29JUN26 550.00 P 0.00 0.00 0.00 179.73 -2.47 220 0 883 0
29JUN26 560.00 P 0.00 0.00 0.00 192.10 -0.10 293 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 202.18 -0.02 305 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 210.85 -1.35 282 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 222.30 +0.10 325 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 229.63 -2.57 253 0 898 0
29JUN26 610.00 P 0.00 0.00 0.00 243.02 +0.82 357 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 252.18 -0.02 349 0 118 0
29JUN26 630.00 P 0.00 0.00 0.00 262.22 +0.02 358 0 315 0
29JUN26 640.00 P 0.00 0.00 0.00 272.18 -0.02 364 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 280.77 -1.43 335 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 292.23 +0.03 380 0 343 0
29JUN26 670.00 P 0.00 0.00 0.00 302.15 -0.05 386 0 272 0
29JUN26 680.00 P 315.60 315.60 315.60 312.14 -0.06 393 2 90 0
29JUN26 690.00 P 0.00 0.00 0.00 322.17 -0.03 401 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 332.16 -0.04 407 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 342.11 -0.09 413 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 352.19 -0.01 422 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 362.16 -0.04 428 0 27 0
29JUN26 740.00 P 0.00 0.00 0.00 372.10 -0.10 433 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 382.21 -0.05 442 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 392.29 +0.09 450 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 402.23 +0.03 456 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 412.22 +0.02 462 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 422.18 -0.02 467 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 432.18 -0.02 473 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 442.17 -0.03 479 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 452.17 -0.03 485 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 462.09 -0.11 488 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 472.07 -0.13 492 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 482.11 -0.09 499 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 491.87 -0.33 496 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 501.87 -0.54 502 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 511.00 -1.50 480 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 521.00 -1.50 485 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 531.00 -1.50 490 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 541.00 -1.50 495 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 551.00 -1.50 500 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 561.00 -1.50 505 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 571.00 -1.50 509 0 0 0
03JUL26 290.00 P 0.00 0.00 0.00 0.09 - 74 0 0 -
03JUL26 295.00 P 0.00 0.00 0.00 0.15 - 74 0 0 -
03JUL26 300.00 P 0.00 0.00 0.00 0.24 - 74 0 0 -
03JUL26 310.00 P 0.00 0.00 0.00 0.57 -0.55 74 0 45 0
03JUL26 320.00 P 2.70 2.70 2.70 1.21 -0.87 74 3 10 +3
03JUL26 330.00 P 0.00 0.00 0.00 2.33 -1.30 74 0 2 0
03JUL26 340.00 P 0.00 0.00 0.00 4.11 -1.82 75 0 81 0
03JUL26 350.00 P 10.90 10.95 8.74 6.73 -2.31 75 49 63 +48
03JUL26 360.00 P 12.87 12.87 12.87 10.38 -2.72 75 15 82 0
03JUL26 370.00 P 20.62 21.99 20.62 15.03 -3.20 76 23 57 -10
03JUL26 380.00 P 0.00 0.00 0.00 20.81 -2.85 77 0 52 0
03JUL26 390.00 P 0.00 0.00 0.00 26.80 -3.10 74 0 61 0
03JUL26 400.00 P 0.00 0.00 0.00 34.23 -3.61 74 0 72 0
03JUL26 410.00 P 0.00 0.00 0.00 42.36 -3.63 74 0 59 0
03JUL26 420.00 P 0.00 0.00 0.00 51.07 -3.59 74 0 91 0
03JUL26 430.00 P 0.00 0.00 0.00 62.04 -1.70 92 0 36 0
03JUL26 440.00 P 0.00 0.00 0.00 71.78 -2.67 100 0 167 0
03JUL26 450.00 P 0.00 0.00 0.00 81.74 -2.11 108 0 10 0
03JUL26 460.00 P 0.00 0.00 0.00 91.84 -2.58 118 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 102.03 -2.14 128 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 111.95 -0.49 136 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 122.18 -1.54 146 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 132.87 -0.69 161 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 143.17 -0.83 172 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 153.23 -0.26 180 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 163.22 +1.02 187 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 174.07 +0.68 202 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 183.21 -0.12 201 0 0 0
30JUL26 290.00 P 7.45 7.45 7.00 3.45 - 66 23 23 -
30JUL26 295.00 P 0.00 0.00 0.00 4.17 - 66 0 0 -
30JUL26 300.00 P 0.00 0.00 0.00 4.97 - 66 0 0 -
30JUL26 310.00 P 10.50 10.50 9.68 6.92 -1.01 66 16 17 +16
30JUL26 320.00 P 0.00 0.00 0.00 9.31 -1.29 66 0 15 0
30JUL26 330.00 P 15.55 15.55 14.96 12.16 -1.58 66 45 52 +45
30JUL26 340.00 P 19.76 19.76 18.13 15.66 -1.70 66 33 65 +23
30JUL26 350.00 P 27.02 27.02 22.20 19.75 -1.89 67 40 50 +19
30JUL26 360.00 P 30.93 30.96 25.60 24.33 -2.18 67 51 106 +46
30JUL26 370.00 P 35.91 37.61 31.38 29.42 -2.38 67 157 170 +120
30JUL26 380.00 P 38.76 43.76 38.02 35.26 -2.46 67 127 221 +84
30JUL26 390.00 P 47.90 50.42 44.26 41.48 -2.70 68 77 151 +52
30JUL26 400.00 P 52.74 52.74 50.99 48.18 -2.77 68 37 122 +36
30JUL26 410.00 P 0.00 0.00 0.00 55.47 -1.22 69 0 172 0
30JUL26 420.00 P 0.00 0.00 0.00 63.02 -0.69 70 0 218 0
30JUL26 430.00 P 0.00 0.00 0.00 71.10 -3.08 71 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 79.45 -2.66 72 0 393 0
30JUL26 450.00 P 0.00 0.00 0.00 88.09 -3.20 73 0 390 0
30JUL26 460.00 P 0.00 0.00 0.00 97.05 -1.01 75 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 106.16 -3.28 76 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 115.57 -3.31 78 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 125.06 -1.52 81 0 236 0
30JUL26 500.00 P 0.00 0.00 0.00 134.78 -1.12 83 0 176 0
30JUL26 510.00 P 0.00 0.00 0.00 144.54 -1.01 86 0 200 0
30JUL26 520.00 P 152.00 152.00 152.00 154.48 -0.48 90 1 135 0
30JUL26 530.00 P 170.00 170.00 170.00 164.45 -2.52 93 2 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 174.53 -1.87 96 0 186 0
30JUL26 550.00 P 0.00 0.00 0.00 184.64 -2.02 100 0 259 0
30JUL26 560.00 P 195.12 195.12 195.12 194.82 -1.57 104 1 33 0
30JUL26 570.00 P 0.00 0.00 0.00 205.04 -1.47 108 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 214.49 -1.92 109 0 90 0
30JUL26 590.00 P 0.00 0.00 0.00 224.41 -0.30 111 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 235.14 +0.47 117 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 245.45 -0.11 122 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 254.77 -1.76 122 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 266.13 +0.13 130 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 275.02 +0.56 128 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 284.97 +0.81 131 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 295.15 +0.91 134 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 304.41 -1.66 133 0 15 0
30JUL26 680.00 P 318.00 318.00 318.00 313.54 -0.42 130 2 2 +2
30JUL26 690.00 P 0.00 0.00 0.00 325.25 +2.15 142 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 334.64 +0.83 141 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 344.19 +0.44 141 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 354.07 +0.43 142 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 363.58 -2.37 142 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 374.68 +1.09 150 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 383.64 +0.16 146 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 395.79 -0.04 159 0 0 0
28AUG26 290.00 P 14.08 14.08 14.08 9.87 - 69 15 15 -
28AUG26 295.00 P 0.00 0.00 0.00 11.00 - 69 0 0 -
28AUG26 300.00 P 17.52 17.97 17.42 12.41 - 69 53 53 -
28AUG26 310.00 P 20.61 21.61 20.50 15.31 +0.13 69 47 79 +47
28AUG26 320.00 P 24.07 25.06 21.90 18.74 +0.05 69 104 96 +96
28AUG26 330.00 P 27.96 28.73 27.96 22.38 0.00 69 45 45 +45
28AUG26 340.00 P 32.50 32.50 29.40 26.71 -0.07 69 24 42 +23
28AUG26 350.00 P 37.63 37.63 33.72 31.14 -0.22 69 30 77 +30
28AUG26 360.00 P 42.92 43.74 42.16 36.34 -0.24 70 43 51 +34
28AUG26 370.00 P 47.66 48.45 46.27 41.59 -0.41 70 101 98 +83
28AUG26 380.00 P 0.00 0.00 0.00 47.57 -0.47 70 0 66 0
28AUG26 390.00 P 0.00 0.00 0.00 53.63 -0.56 70 0 41 0
28AUG26 400.00 P 0.00 0.00 0.00 60.27 -0.74 71 0 15,176 0
28AUG26 410.00 P 0.00 0.00 0.00 67.11 -0.73 71 0 83 0
28AUG26 420.00 P 0.00 0.00 0.00 74.27 -1.06 72 0 205 0
28AUG26 430.00 P 0.00 0.00 0.00 81.83 -1.04 72 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 89.41 -1.39 72 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 97.60 -1.38 73 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 105.79 -1.13 74 1 326 0
28AUG26 470.00 P 0.00 0.00 0.00 114.24 -1.72 74 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 122.97 -1.72 76 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 131.72 -1.56 76 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 140.79 -2.04 77 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 149.97 -2.05 79 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 159.17 -1.57 80 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 168.65 -2.25 81 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 178.18 -2.37 83 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 187.74 -2.56 84 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 197.49 -1.85 86 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 207.29 -1.75 88 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 217.12 -1.66 90 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 227.04 -1.45 92 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 237.04 -0.65 94 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 247.06 -1.17 96 0 21 0
28AUG26 620.00 P 0.00 0.00 0.00 257.11 -1.08 99 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 267.25 -0.85 101 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 277.40 -0.31 104 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 287.57 -2.75 106 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 297.78 +0.31 109 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 308.03 +0.46 111 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 318.29 -1.37 114 0 0 0
29SEP26 290.00 P 18.82 18.82 18.82 13.22 - 63 3 3 -
29SEP26 295.00 P 22.39 22.39 22.39 14.70 - 63 15 15 -
29SEP26 300.00 P 21.31 21.49 21.14 16.17 - 63 45 30 -
29SEP26 310.00 P 27.91 27.91 24.54 19.42 -0.88 63 24 15 +6
29SEP26 320.00 P 28.85 28.85 28.28 23.10 -0.88 64 21 21 +21
29SEP26 330.00 P 32.35 32.35 32.35 27.10 -1.10 64 15 15 +15
29SEP26 340.00 P 36.77 36.93 36.77 31.57 -1.10 64 30 64 +30
29SEP26 350.00 P 0.00 0.00 0.00 36.23 -1.35 64 0 28 0
29SEP26 360.00 P 0.00 0.00 0.00 41.52 -1.35 64 0 25 0
29SEP26 370.00 P 55.40 57.67 52.26 46.82 -1.54 64 98 86 -26
29SEP26 380.00 P 0.00 0.00 0.00 52.85 -1.61 65 0 77 0
29SEP26 390.00 P 0.00 0.00 0.00 58.95 -1.62 65 0 67 0
29SEP26 400.00 P 0.00 0.00 0.00 65.41 -1.88 65 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 72.29 -1.88 65 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 79.19 -2.00 66 0 142 0
29SEP26 430.00 P 0.00 0.00 0.00 86.65 -2.13 66 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 94.25 -2.14 66 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 101.88 -2.37 67 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 110.10 -2.37 67 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 118.34 -2.37 68 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 126.61 -2.57 68 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 135.37 -2.58 69 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 144.14 -2.59 70 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 152.94 -2.70 70 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 162.08 -2.76 71 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 171.29 -2.77 72 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 180.53 -2.78 73 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 189.91 -2.92 74 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 199.47 -2.92 75 0 27 0
29SEP26 570.00 P 215.00 218.00 215.00 209.04 -2.94 77 2 771 -2
29SEP26 580.00 P 0.00 0.00 0.00 218.65 -3.00 78 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 228.43 -3.04 79 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 238.26 -3.05 81 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 248.11 -3.07 83 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 257.99 -3.13 84 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 268.00 -3.15 86 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 278.04 -3.15 88 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 288.10 -3.16 90 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 298.18 -3.20 91 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 308.33 -2.94 93 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 318.51 -3.23 95 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 328.71 -3.25 97 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 338.94 -3.26 99 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 349.18 -2.49 101 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 359.47 -2.06 103 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 369.77 -1.54 106 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 380.07 -1.19 108 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 390.37 -0.68 110 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 400.67 -0.34 112 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 410.97 +1.14 114 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 421.27 +0.50 116 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 431.05 +0.39 117 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 441.18 +0.64 118 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 452.17 +1.74 122 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 461.61 +2.35 122 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 470.95 -1.09 121 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 483.07 +2.95 127 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 490.64 +0.63 123 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 502.59 +2.36 129 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 509.00 -3.50 122 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 518.50 -4.00 122 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 528.50 -4.00 123 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 538.50 -4.00 124 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 551.00 -1.50 131 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 558.50 -4.00 126 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 568.50 -4.00 127 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 578.00 -0.50 127 0 0 0
30DEC26 290.00 P 31.82 31.82 29.30 26.54 - 59 16 16 -
30DEC26 295.00 P 0.00 0.00 0.00 28.45 - 59 0 0 -
30DEC26 300.00 P 0.00 0.00 0.00 30.37 - 59 0 0 -
30DEC26 310.00 P 0.00 0.00 0.00 34.96 -1.53 59 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 39.55 -1.55 59 0 45 0
30DEC26 330.00 P 0.00 0.00 0.00 44.48 -1.81 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 49.88 -1.82 60 0 84 0
30DEC26 350.00 P 61.45 61.45 61.45 55.29 -1.84 60 1 159 +1
30DEC26 360.00 P 0.00 0.00 0.00 61.13 -2.10 60 0 84 0
30DEC26 370.00 P 0.00 0.00 0.00 67.34 -2.11 60 0 15 0
30DEC26 380.00 P 0.00 0.00 0.00 73.55 -2.13 60 0 21 0
30DEC26 390.00 P 0.00 0.00 0.00 80.09 -2.36 60 0 21 0
30DEC26 400.00 P 0.00 0.00 0.00 87.05 -2.37 61 0 85 0
30DEC26 410.00 P 0.00 0.00 0.00 94.02 -2.38 61 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 101.04 -2.59 61 0 208 0
30DEC26 430.00 P 0.00 0.00 0.00 108.69 -2.60 61 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 116.34 -2.61 62 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 124.00 -2.63 62 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 131.89 -2.80 62 0 20 0
30DEC26 470.00 P 0.00 0.00 0.00 140.14 -2.00 63 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 148.40 -2.71 63 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 156.66 -1.90 63 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 165.13 -2.68 64 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 173.88 -2.42 64 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 182.64 -2.64 65 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 191.41 -2.40 65 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 200.20 -2.41 65 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 209.36 -1.93 66 0 26 0
30DEC26 560.00 P 224.87 224.87 224.87 218.53 -2.73 67 1 26 -1
30DEC26 570.00 P 0.00 0.00 0.00 227.70 -1.22 67 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 236.88 -1.65 68 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 246.15 -2.33 68 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 255.63 -1.82 69 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 265.11 -1.52 70 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 274.60 -1.10 71 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 284.09 +0.47 71 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 293.63 +0.82 72 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 303.34 +1.25 73 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 313.05 +1.44 74 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 322.77 +1.76 75 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 332.49 +0.55 76 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 342.22 +0.10 77 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 352.04 +1.40 78 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 361.67 +1.88 78 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 371.80 +2.42 79 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 380.65 +0.76 79 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 390.54 +2.00 80 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 400.72 +2.40 81 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 409.92 +2.34 81 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 419.68 +1.95 82 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 429.41 +2.07 82 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 438.37 +1.30 82 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 448.20 +0.76 82 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 457.89 +0.89 83 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 467.66 +1.27 84 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 477.44 +1.36 84 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 487.30 +0.79 85 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 497.88 +2.26 87 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 508.00 -0.80 88 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 518.50 +1.50 90 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 527.50 +3.00 89 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 537.00 +2.00 89 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 547.50 +2.00 91 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 557.50 +2.50 92 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 567.50 +3.50 93 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 577.00 +1.00 93 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 586.50 +2.50 93 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 34.00 - 57 0 0 -
30MAR27 295.00 P 0.00 0.00 0.00 36.25 - 57 0 0 -
30MAR27 300.00 P 43.19 43.19 43.19 38.60 - 57 15 15 -
30MAR27 310.00 P 47.89 47.89 47.89 43.29 -1.14 57 15 15 +15
30MAR27 320.00 P 0.00 0.00 0.00 48.01 -1.29 57 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 53.42 -1.38 57 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 58.92 -1.40 58 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 64.46 -1.41 58 0 2 0
30MAR27 360.00 P 0.00 0.00 0.00 70.41 -1.66 58 0 15 0
30MAR27 370.00 P 0.00 0.00 0.00 76.72 -1.66 58 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 83.04 -1.67 58 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 89.39 -1.82 58 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 96.35 -1.92 58 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 103.41 -1.93 59 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 110.49 -1.94 59 1 61 +1
30MAR27 430.00 P 0.00 0.00 0.00 117.60 -2.06 59 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 125.22 -2.18 59 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 132.96 -2.19 59 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 140.72 -2.20 59 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 148.51 -2.21 60 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 156.49 -2.41 60 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 164.83 -2.30 60 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 173.17 -2.20 61 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 181.53 -2.17 61 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 189.92 -2.21 61 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 198.49 -2.27 61 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 207.32 -1.92 62 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 216.16 -1.91 62 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 225.02 -1.66 63 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 233.90 -1.61 63 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 242.80 -1.48 63 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 252.00 -2.04 64 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 261.24 -1.80 64 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 270.48 -1.61 65 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 279.74 -0.79 65 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 289.01 -0.87 66 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 298.31 -0.77 66 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 307.82 -0.39 67 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 317.36 -0.11 67 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 326.91 +0.27 68 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 336.47 +0.47 68 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 346.04 +0.67 69 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 355.62 +0.86 70 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 365.26 +1.06 70 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 375.02 +1.55 71 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 384.78 +0.82 72 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 394.55 +0.81 72 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 404.34 +2.40 73 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 413.92 +2.65 74 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 423.47 +2.44 74 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 433.09 +2.49 75 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 442.70 +2.51 75 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 452.30 +2.51 75 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 461.94 +1.15 76 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 41.85 - 57 0 0 -
29JUN27 295.00 P 0.00 0.00 0.00 44.25 - 57 0 0 -
29JUN27 300.00 P 0.00 0.00 0.00 46.64 - 57 0 0 -
29JUN27 310.00 P 60.00 60.00 60.00 51.46 -1.62 57 1 1 +1
29JUN27 320.00 P 0.00 0.00 0.00 56.56 -1.89 57 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 62.16 -1.90 57 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 67.78 -1.92 57 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 73.42 -1.96 57 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 79.49 -2.19 58 0 4 0
29JUN27 370.00 P 0.00 0.00 0.00 85.89 -2.21 58 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 92.31 -2.22 58 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 98.75 -2.25 58 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 105.43 -2.47 58 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 112.57 -2.48 58 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 119.73 -2.50 58 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 126.91 -2.52 58 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 134.13 -2.54 59 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 141.68 -2.71 59 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 149.50 -2.73 59 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 157.35 -2.74 59 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 165.21 -2.75 59 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 173.10 -2.77 59 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 181.12 -2.91 60 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 189.53 -2.91 60 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 197.95 -2.93 60 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 206.39 -2.94 61 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 214.85 -2.95 61 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 223.34 -2.96 61 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 231.94 -3.06 61 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 240.84 -3.06 62 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 249.76 -3.06 62 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 258.69 -3.07 62 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 267.63 -3.08 63 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 276.59 -3.09 63 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 285.58 -3.10 63 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 294.74 -3.15 63 0 0 0
TOTAL PUT 1,829 53,396 +510
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$ 46.28
26JUN26 38.00 C 0.00 0.00 0.00 8.28 - 0 0 0 -
26JUN26 39.00 C 0.00 0.00 0.00 7.28 -1.12 0 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 6.28 -1.12 0 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 5.28 -1.12 0 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 4.28 -1.12 0 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 3.28 -1.12 0 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 2.28 -1.13 0 0 0 0
26JUN26 45.00 C 1.35 1.35 1.35 1.28 -1.16 0 6 0 -9
26JUN26 46.00 C 0.48 0.88 0.33 0.28 -1.31 0 1,741 0 -180
26JUN26 47.00 C 0.10 0.23 0.04 0.00 -0.85 0 352 323 +200
26JUN26 48.00 C 0.00 0.00 0.00 0.00 -0.37 0 0 320 0
26JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 440 0
26JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 306 0
26JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
26JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.47 - 149 0 0 -
29JUN26 39.00 C 0.00 0.00 0.00 7.29 -1.12 63 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.29 -1.12 53 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 5.29 -1.12 43 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 4.29 -1.13 33 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 3.31 -1.12 43 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 2.38 -1.08 44 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.56 -1.00 45 0 29 0
29JUN26 46.00 C 0.95 0.95 0.90 0.90 -0.90 44 22 172 +22
29JUN26 47.00 C 0.50 0.50 0.50 0.43 -0.68 43 89 139 +89
29JUN26 48.00 C 0.21 0.22 0.21 0.18 -0.44 43 105 461 +32
29JUN26 49.00 C 0.07 0.12 0.07 0.07 -0.25 44 20 764 -12
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.12 47 0 785 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 496 0
29JUN26 55.00 C 0.03 0.03 0.03 0.01 0.00 79 45 993 +45
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 3,254 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4,632 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 5 3,928 -5
29JUN26 65.00 C 0.03 0.03 0.03 0.01 0.00 143 4 14,503 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 157 0 2,310 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 170 0 5,515 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 182 0 4,802 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 195 5 2,220 -5
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 206 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 217 0 7,109 0
29JUN26 82.50 C 0.01 0.01 0.01 0.01 0.00 228 150 945 -44
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 238 0 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 248 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 258 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 267 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 276 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 285 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 293 0 853 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 301 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 309 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 317 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 325 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 332 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 339 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 346 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 353 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 360 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 366 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 373 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 379 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 385 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 391 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 397 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 403 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 408 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 419 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 424 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 435 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 440 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 444 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 449 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 454 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 459 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 463 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 468 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 472 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 477 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 481 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 485 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 489 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 493 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 497 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 501 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 505 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 509 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 513 0 48 0
03JUL26 38.00 C 0.00 0.00 0.00 8.47 - 96 0 0 -
03JUL26 39.00 C 0.00 0.00 0.00 7.32 -1.36 57 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 6.34 -1.32 56 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 5.38 -1.28 55 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 4.47 -1.04 55 0 0 0
03JUL26 43.00 C 3.59 3.59 3.59 3.61 -0.99 55 10 10 +10
03JUL26 44.00 C 0.00 0.00 0.00 2.83 -0.91 55 0 0 0
03JUL26 45.00 C 2.14 2.14 2.14 2.17 -0.78 56 10 25 +10
03JUL26 46.00 C 1.43 1.43 1.43 1.57 -0.75 55 8 7 -8
03JUL26 47.00 C 1.19 1.35 0.98 1.11 -0.59 55 757 711 +684
03JUL26 48.00 C 0.65 0.85 0.65 0.75 -0.44 55 143 81 +5
03JUL26 49.00 C 0.45 0.45 0.45 0.50 -0.33 55 30 115 0
03JUL26 50.00 C 0.29 0.37 0.28 0.32 -0.24 56 83 304 +13
03JUL26 52.50 C 0.15 0.15 0.10 0.09 -0.08 56 15 140 +5
03JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 519 0
03JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.75 - 53 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 7.90 -1.14 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.08 -1.13 53 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.31 -0.84 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.59 -0.78 53 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.91 -0.72 53 0 0 0
30JUL26 44.00 C 4.07 4.07 4.07 4.33 -0.62 54 15 15 +15
30JUL26 45.00 C 3.51 3.57 3.40 3.65 -0.69 52 150 167 +150
30JUL26 46.00 C 2.97 3.51 2.97 3.20 -0.53 53 651 624 +594
30JUL26 47.00 C 2.50 3.00 2.50 2.72 -0.52 53 185 216 +111
30JUL26 48.00 C 2.50 2.55 2.50 2.30 -0.46 52 235 234 +144
30JUL26 49.00 C 2.07 2.09 2.02 1.96 -0.36 53 75 108 +75
30JUL26 50.00 C 1.45 1.74 1.45 1.64 -0.32 53 96 119 +8
30JUL26 52.50 C 0.94 1.09 0.94 1.04 -0.21 53 118 957 +88
30JUL26 55.00 C 0.60 0.69 0.60 0.66 -0.12 54 42 851 +7
30JUL26 57.50 C 0.40 0.44 0.35 0.39 -0.07 54 76 631 +43
30JUL26 60.00 C 0.31 0.31 0.31 0.22 -0.04 53 30 933 0
30JUL26 62.50 C 0.00 0.00 0.00 0.12 -0.02 53 0 1,060 0
30JUL26 65.00 C 0.15 0.15 0.12 0.07 -0.01 54 69 1,185 -15
30JUL26 67.50 C 0.12 0.12 0.12 0.04 0.00 54 1 671 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 54 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 581 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3,573 0
30JUL26 100.00 C 0.03 0.03 0.03 0.01 0.00 87 135 240 +135
28AUG26 38.00 C 0.00 0.00 0.00 9.72 - 60 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 8.71 -1.11 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.99 -1.05 55 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.31 -0.73 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.66 -0.69 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.06 -0.64 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.51 -0.57 55 0 0 0
28AUG26 45.00 C 4.80 5.08 4.68 5.04 -0.49 56 53 68 +38
28AUG26 46.00 C 4.30 4.30 4.28 4.53 -0.49 56 45 187 +45
28AUG26 47.00 C 4.04 4.04 3.81 4.03 -0.48 55 19 138 +4
28AUG26 48.00 C 0.00 0.00 0.00 3.60 -0.44 55 0 90 0
28AUG26 49.00 C 3.07 3.31 3.07 3.25 -0.36 55 45 131 +36
28AUG26 50.00 C 2.73 2.96 2.71 2.87 -0.35 55 90 105 +75
28AUG26 52.50 C 1.96 2.23 1.96 2.19 -0.22 56 135 272 +105
28AUG26 55.00 C 1.46 1.60 1.46 1.62 -0.18 56 20 146 +10
28AUG26 57.50 C 0.00 0.00 0.00 1.17 -0.13 55 0 479 0
28AUG26 60.00 C 0.78 0.78 0.78 0.84 -0.09 55 1 829 +1
28AUG26 62.50 C 0.00 0.00 0.00 0.60 -0.06 55 0 502 0
28AUG26 65.00 C 0.45 0.52 0.45 0.42 -0.04 55 60 969 -60
28AUG26 67.50 C 0.00 0.00 0.00 0.29 -0.03 55 0 308 0
28AUG26 70.00 C 0.26 0.26 0.26 0.20 -0.02 55 41 564 0
28AUG26 72.50 C 0.00 0.00 0.00 0.14 -0.01 55 0 560 0
28AUG26 75.00 C 0.00 0.00 0.00 0.10 0.00 56 0 675 0
28AUG26 77.50 C 0.00 0.00 0.00 0.07 0.00 56 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.05 0.00 56 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 0.00 55 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 0.00 55 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 374 0
28AUG26 90.00 C 0.15 0.15 0.15 0.01 0.00 56 15 288 -15
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
29SEP26 38.00 C 0.00 0.00 0.00 10.30 - 57 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 9.57 -0.71 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.69 -0.85 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.05 -0.88 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.44 -0.91 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.86 -0.63 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.35 -0.55 54 0 0 0
29SEP26 45.00 C 5.78 5.89 5.61 5.84 -0.58 54 45 80 +30
29SEP26 46.00 C 4.98 5.52 4.98 5.35 -0.52 53 45 121 +10
29SEP26 47.00 C 4.74 5.09 4.74 4.89 -0.50 53 176 260 +161
29SEP26 48.00 C 4.25 4.55 4.25 4.47 -0.48 53 45 180 +15
29SEP26 49.00 C 0.00 0.00 0.00 4.08 -0.41 53 0 249 0
29SEP26 50.00 C 0.00 0.00 0.00 3.72 -0.38 53 0 314 0
29SEP26 52.50 C 0.00 0.00 0.00 2.95 -0.29 53 0 353 0
29SEP26 55.00 C 2.28 2.28 2.28 2.33 -0.23 54 15 470 -15
29SEP26 57.50 C 0.00 0.00 0.00 1.84 -0.18 54 0 3,180 0
29SEP26 60.00 C 0.00 0.00 0.00 1.43 -0.14 54 0 631 0
29SEP26 62.50 C 0.00 0.00 0.00 1.10 -0.10 54 0 758 0
29SEP26 65.00 C 0.00 0.00 0.00 0.84 -0.08 54 0 1,123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.64 -0.06 54 0 676 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 -0.04 54 0 688 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 -0.03 54 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 -0.02 54 0 1,333 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 -0.01 54 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 -0.01 54 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 -0.01 54 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 0.00 54 0 114 0
29SEP26 87.50 C 0.22 0.22 0.22 0.07 0.00 54 5 314 -5
29SEP26 90.00 C 0.21 0.21 0.21 0.05 0.00 54 2 292 -2
29SEP26 92.50 C 0.00 0.00 0.00 0.04 0.00 54 0 100 0
29SEP26 95.00 C 0.20 0.20 0.20 0.03 0.00 54 6 107 -6
29SEP26 97.50 C 0.00 0.00 0.00 0.02 0.00 53 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 140 0
30DEC26 38.00 C 0.00 0.00 0.00 11.87 - 55 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 11.22 -0.85 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.58 -0.85 54 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.99 -0.81 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.44 -0.77 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.89 -0.75 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.26 -0.84 52 0 0 0
30DEC26 45.00 C 7.69 8.00 7.58 7.81 -0.62 52 120 125 +105
30DEC26 46.00 C 7.34 7.40 7.29 7.35 -0.60 52 45 214 +45
30DEC26 47.00 C 7.12 7.12 7.12 6.90 -0.58 52 15 135 +15
30DEC26 48.00 C 6.69 6.69 6.69 6.49 -0.54 52 15 90 +15
30DEC26 49.00 C 0.00 0.00 0.00 6.11 -0.50 52 0 30 0
30DEC26 50.00 C 5.91 5.91 5.91 5.75 -0.46 52 15 30 0
30DEC26 52.50 C 0.00 0.00 0.00 4.94 -0.37 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.24 -0.30 53 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 3.63 -0.26 53 0 364 0
30DEC26 60.00 C 3.09 3.09 3.09 3.11 -0.22 53 2 698 -2
30DEC26 62.50 C 0.00 0.00 0.00 2.65 -0.19 53 0 788 0
30DEC26 65.00 C 2.19 2.19 2.19 2.26 -0.14 53 15 463 +15
30DEC26 67.50 C 0.00 0.00 0.00 1.93 -0.10 53 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 1.65 -0.07 53 0 603 0
30DEC26 72.50 C 0.00 0.00 0.00 1.40 -0.05 53 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 1.19 -0.03 53 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.06 +0.03 54 0 232 0
30DEC26 80.00 C 0.99 0.99 0.91 0.92 +0.05 54 63 1,026 +63
30DEC26 82.50 C 0.00 0.00 0.00 0.78 +0.05 54 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.67 +0.05 54 0 158 0
30DEC26 87.50 C 0.62 0.62 0.62 0.57 +0.05 54 1 85 0
30DEC26 90.00 C 0.00 0.00 0.00 0.48 +0.04 54 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.41 +0.04 54 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.35 +0.04 54 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.30 +0.04 54 0 14 0
30DEC26 100.00 C 0.41 0.41 0.41 0.26 +0.04 54 4 55 +4
30MAR27 38.00 C 0.00 0.00 0.00 13.09 - 53 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 12.54 -0.84 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.96 -0.82 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.40 -0.80 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.86 -0.79 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.34 -0.77 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.84 -0.76 52 0 0 0
30MAR27 45.00 C 9.09 9.09 9.09 9.31 -0.21 52 15 15 +15
30MAR27 46.00 C 0.00 0.00 0.00 8.86 -0.65 52 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 8.43 -0.62 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 8.02 -0.60 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.63 -0.58 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.26 -0.55 51 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 6.41 -0.50 51 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.66 -0.45 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.00 -0.41 51 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.42 -0.37 51 0 80 0
30MAR27 62.50 C 3.99 3.99 3.99 3.92 -0.33 52 30 153 +30
30MAR27 65.00 C 3.33 3.33 3.33 3.48 -0.29 52 30 319 0
30MAR27 67.50 C 3.01 3.09 3.01 3.07 -0.25 52 98 493 +98
30MAR27 70.00 C 2.76 2.76 2.76 2.70 -0.23 52 38 180 +38
30MAR27 72.50 C 0.00 0.00 0.00 2.31 -0.27 51 0 304 0
30MAR27 75.00 C 2.25 2.25 2.25 2.10 -0.17 52 100 572 +100
30MAR27 77.50 C 0.00 0.00 0.00 1.79 -0.16 51 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.58 -0.14 51 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.39 -0.17 51 0 315 0
30MAR27 85.00 C 0.00 0.00 0.00 1.23 -0.15 51 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.12 -0.10 51 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.96 -0.11 51 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.85 -0.07 51 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.77 -0.04 51 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.68 -0.06 51 0 130 0
30MAR27 100.00 C 0.00 0.00 0.00 0.60 -0.06 51 0 289 0
29JUN27 38.00 C 0.00 0.00 0.00 13.92 - 51 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 13.38 -0.72 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.07 -0.89 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.54 -0.48 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.03 -0.48 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.38 -0.64 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.11 -0.44 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.75 -0.34 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.31 -0.57 52 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 9.89 -0.55 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.49 -0.53 52 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 9.11 -0.51 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.74 -0.49 52 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 7.78 -0.54 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.02 -0.49 51 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 6.33 -0.45 51 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 5.71 -0.42 51 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 5.17 -0.36 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.68 -0.34 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.24 -0.30 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.85 -0.25 52 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 3.44 -0.26 51 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.15 -0.19 51 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 2.85 -0.17 51 0 45 0
29JUN27 80.00 C 2.60 2.60 2.60 2.57 -0.16 51 7 11 +7
29JUN27 82.50 C 0.00 0.00 0.00 2.26 -0.21 51 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.05 -0.12 51 0 93 0
TOTAL CALL 6,954 133,983 +3,182
26JUN26 38.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 45.00 P 0.16 0.16 0.16 0.00 -0.04 0 19 19 +4
26JUN26 46.00 P 0.37 0.40 0.05 0.00 -0.16 0 508 460 +317
26JUN26 47.00 P 1.00 1.00 0.58 0.72 +0.27 0 356 0 -523
26JUN26 48.00 P 0.00 0.00 0.00 1.72 +0.75 0 0 0 -139
26JUN26 49.00 P 0.00 0.00 0.00 2.72 +0.99 0 0 0 -481
26JUN26 50.00 P 0.00 0.00 0.00 3.72 +1.09 0 0 0 -281
26JUN26 52.50 P 0.00 0.00 0.00 6.22 +1.12 0 0 0 -15
26JUN26 55.00 P 0.00 0.00 0.00 8.72 +1.12 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 11.22 +1.11 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 13.72 +1.07 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 16.22 +1.07 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 18.72 +1.07 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 21.22 +1.07 0 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 23.72 +1.12 0 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 26.22 +1.08 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 28.72 +1.08 0 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 31.22 +1.08 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 55 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 181 0
29JUN26 45.00 P 0.33 0.33 0.28 0.27 +0.12 44 72 440 -30
29JUN26 46.00 P 0.54 0.54 0.54 0.60 +0.25 44 15 1,052 -15
29JUN26 47.00 P 1.20 1.30 1.04 1.12 +0.43 42 150 976 -73
29JUN26 48.00 P 2.00 2.00 2.00 1.84 +0.65 38 5 355 +5
29JUN26 49.00 P 2.50 2.50 2.50 2.78 +0.85 44 10 1,888 -10
29JUN26 50.00 P 3.20 3.20 3.20 3.73 +0.99 42 35 2,697 -5
29JUN26 52.50 P 6.34 6.37 6.25 6.22 +0.96 0 30 1,673 -10
29JUN26 55.00 P 8.96 8.96 8.50 8.72 +1.12 0 7 4,559 -81
29JUN26 57.50 P 11.60 11.60 11.00 11.23 +1.12 102 227 2,082 -201
29JUN26 60.00 P 0.00 0.00 0.00 13.72 +1.07 0 5 3,292 0
29JUN26 62.50 P 0.00 0.00 0.00 16.22 +1.07 0 0 1,460 -105
29JUN26 65.00 P 18.98 19.82 18.70 18.72 +0.63 0 38 10,915 -605
29JUN26 67.50 P 0.00 0.00 0.00 21.22 +1.07 0 0 1,274 -379
29JUN26 70.00 P 0.00 0.00 0.00 23.72 +1.12 0 0 831 0
29JUN26 72.50 P 0.00 0.00 0.00 26.22 +1.08 0 0 2,679 0
29JUN26 75.00 P 0.00 0.00 0.00 28.72 +1.08 0 0 81 0
29JUN26 77.50 P 0.00 0.00 0.00 31.22 +1.07 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.72 +1.12 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.22 +1.12 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 38.72 +1.12 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.22 +1.12 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.72 +1.12 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.22 +1.12 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.72 +1.12 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 51.22 +1.12 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 53.72 +1.12 0 0 23 0
29JUN26 102.50 P 0.00 0.00 0.00 56.22 +1.12 0 0 750 0
29JUN26 105.00 P 0.00 0.00 0.00 58.72 +1.12 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.22 +1.12 0 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 63.72 +1.12 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.22 +1.12 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.72 +1.12 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.22 +1.12 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.72 +1.12 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.22 +1.12 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.72 +1.12 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.22 +1.12 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 83.72 +1.12 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 86.22 +1.12 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 88.72 +1.12 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 91.22 +1.12 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 93.72 +1.12 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 96.22 +1.12 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 98.72 +1.12 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 101.22 +1.12 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 103.72 +1.12 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 106.22 +1.12 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 108.72 +1.12 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 111.22 +1.12 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 113.72 +1.12 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 116.22 +1.12 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 118.72 +1.12 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 121.22 +1.12 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 123.72 +1.12 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 126.22 +1.12 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 128.72 +1.12 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 131.22 +1.12 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 133.72 +1.12 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 136.22 +1.12 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 138.72 +1.12 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 141.22 +1.12 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 143.72 +1.12 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 146.22 +1.12 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 148.72 +1.12 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 151.22 +1.12 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 153.72 +1.12 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
03JUL26 39.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.09 +0.05 56 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.17 +0.08 56 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.32 +0.15 56 0 0 0
03JUL26 44.00 P 0.51 0.51 0.51 0.55 +0.23 56 15 75 0
03JUL26 45.00 P 0.00 0.00 0.00 0.87 +0.33 56 0 75 0
03JUL26 46.00 P 1.12 1.16 1.08 1.28 +0.43 55 117 244 +117
03JUL26 47.00 P 1.67 1.72 1.57 1.75 +0.52 53 114 153 +108
03JUL26 48.00 P 2.16 2.29 2.16 2.45 +0.66 55 376 347 +247
03JUL26 49.00 P 0.00 0.00 0.00 3.19 +0.81 55 0 30 0
03JUL26 50.00 P 0.00 0.00 0.00 4.01 +0.84 55 0 150 0
03JUL26 52.50 P 0.00 0.00 0.00 6.28 +1.02 55 0 30 0
03JUL26 55.00 P 0.00 0.00 0.00 8.73 +1.11 57 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 11.23 +1.05 70 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 13.72 +1.07 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 16.22 +1.07 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 18.72 +0.63 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 21.22 +1.07 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 23.72 +1.10 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 26.22 +1.08 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 28.72 +1.08 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 31.22 +1.07 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.38 - 54 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 0.53 +0.19 54 0 0 0
30JUL26 40.00 P 0.81 0.81 0.74 0.72 +0.24 54 205 170 +155
30JUL26 41.00 P 0.92 1.01 0.92 0.96 +0.30 54 70 60 +45
30JUL26 42.00 P 1.14 1.22 1.14 1.23 +0.35 54 157 185 +150
30JUL26 43.00 P 1.50 1.54 1.48 1.57 +0.42 54 80 217 +55
30JUL26 44.00 P 1.81 1.82 1.81 1.93 +0.45 54 24 65 -22
30JUL26 45.00 P 2.21 2.21 2.21 2.35 +0.51 53 14 230 -14
30JUL26 46.00 P 2.71 2.71 2.71 2.83 +0.62 53 15 189 0
30JUL26 47.00 P 3.22 3.38 3.04 3.37 +0.70 53 133 185 -27
30JUL26 48.00 P 4.00 4.00 3.59 3.96 +0.74 53 296 494 +193
30JUL26 49.00 P 4.41 4.41 4.31 4.72 +0.92 56 33 223 +15
30JUL26 50.00 P 5.00 5.20 5.00 5.27 +0.69 53 410 426 -390
30JUL26 52.50 P 0.00 0.00 0.00 7.15 +0.99 53 5 768 +5
30JUL26 55.00 P 0.00 0.00 0.00 9.18 +0.89 51 1 1,053 0
30JUL26 57.50 P 11.42 11.42 11.42 11.50 +1.10 53 2 2,033 0
30JUL26 60.00 P 0.00 0.00 0.00 13.97 +1.21 60 5 1,312 0
30JUL26 62.50 P 16.54 16.54 16.54 16.26 +1.10 53 6 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 18.73 +0.64 54 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 21.22 +1.07 0 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 23.72 +1.10 0 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 26.22 +1.08 0 0 582 0
30JUL26 75.00 P 0.00 0.00 0.00 28.72 +1.08 0 0 482 0
30JUL26 77.50 P 0.00 0.00 0.00 31.22 +1.07 0 0 26 0
30JUL26 80.00 P 0.00 0.00 0.00 33.72 +1.12 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 36.22 +1.10 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 38.72 +1.12 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 41.22 +1.12 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 43.72 +1.10 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 46.22 +1.12 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 48.72 +1.10 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 51.22 +1.12 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 53.72 +1.12 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 1.04 - 56 0 0 -
28AUG26 39.00 P 1.29 1.29 1.29 1.29 +0.31 56 1 188 +1
28AUG26 40.00 P 1.52 1.52 1.52 1.57 +0.36 56 15 112 +15
28AUG26 41.00 P 1.89 1.89 1.76 1.90 +0.41 56 75 240 +75
28AUG26 42.00 P 2.07 2.07 2.07 2.25 +0.44 56 15 45 +15
28AUG26 43.00 P 0.00 0.00 0.00 2.62 +0.46 55 0 18 0
28AUG26 44.00 P 0.00 0.00 0.00 3.03 +0.49 55 0 89 0
28AUG26 45.00 P 3.43 3.43 3.43 3.47 +0.53 55 15 77 0
28AUG26 46.00 P 3.77 3.92 3.71 4.00 +0.62 55 85 221 +10
28AUG26 47.00 P 4.38 4.54 4.38 4.53 +0.67 55 139 277 -31
28AUG26 48.00 P 4.87 5.10 4.87 5.27 +0.89 57 135 288 -15
28AUG26 49.00 P 5.49 5.57 5.49 5.72 +0.77 55 30 290 0
28AUG26 50.00 P 6.00 6.00 6.00 6.38 +0.84 55 5 240 0
28AUG26 52.50 P 0.00 0.00 0.00 8.15 +1.00 55 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 10.09 +0.95 55 0 481 0
28AUG26 57.50 P 11.50 11.50 11.50 12.05 +1.04 53 5 451 0
28AUG26 60.00 P 0.00 0.00 0.00 14.23 +1.12 53 0 212 0
28AUG26 62.50 P 0.00 0.00 0.00 16.40 +1.07 48 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 18.83 +0.74 50 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 21.24 +1.01 48 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 23.77 +1.15 55 0 593 0
28AUG26 72.50 P 26.34 26.34 26.34 26.24 +1.10 55 2 777 -2
28AUG26 75.00 P 0.00 0.00 0.00 28.72 +1.08 0 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 31.22 +1.07 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 33.72 +1.12 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 36.22 +1.10 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 38.72 +1.12 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 41.22 +1.12 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 43.72 +1.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 46.22 +1.12 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 48.72 +1.10 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 51.22 +1.12 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 53.72 +1.12 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.57 - 54 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 1.86 +0.35 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.20 +0.40 54 0 205 0
29SEP26 41.00 P 0.00 0.00 0.00 2.55 +0.43 54 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 2.93 +0.47 54 0 105 0
29SEP26 43.00 P 0.00 0.00 0.00 3.33 +0.51 54 0 79 0
29SEP26 44.00 P 3.55 3.55 3.55 3.77 +0.55 54 8 40 +8
29SEP26 45.00 P 4.01 4.04 4.01 4.24 +0.59 53 30 120 +30
29SEP26 46.00 P 4.50 4.50 4.49 4.74 +0.63 53 14 244 +14
29SEP26 47.00 P 0.00 0.00 0.00 5.46 +0.85 55 0 288 0
29SEP26 48.00 P 0.00 0.00 0.00 5.86 +0.72 53 0 157 0
29SEP26 49.00 P 6.31 6.31 6.21 6.45 +0.74 53 30 5,945 0
29SEP26 50.00 P 7.00 7.00 6.86 7.09 +0.83 53 45 446 0
29SEP26 52.50 P 0.00 0.00 0.00 8.70 +0.77 52 0 792 0
29SEP26 55.00 P 0.00 0.00 0.00 10.61 +1.11 52 0 1,186 0
29SEP26 57.50 P 12.58 12.79 12.29 12.70 +0.99 54 93 3,943 +45
29SEP26 60.00 P 15.53 15.53 15.53 14.67 +1.02 52 9 512 0
29SEP26 62.50 P 0.00 0.00 0.00 16.86 +1.01 51 0 3,829 0
29SEP26 65.00 P 0.00 0.00 0.00 19.25 +1.16 54 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 21.46 +1.22 51 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 23.93 +1.24 53 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 26.33 +1.11 53 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 28.77 +1.11 53 0 535 0
29SEP26 77.50 P 0.00 0.00 0.00 31.24 +1.09 54 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 33.72 +1.08 0 0 689 0
29SEP26 82.50 P 0.00 0.00 0.00 36.67 +1.55 77 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 38.72 +1.12 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 41.22 +1.12 0 0 298 -718
29SEP26 90.00 P 0.00 0.00 0.00 43.72 +1.10 0 0 1 -263
29SEP26 92.50 P 0.00 0.00 0.00 46.22 +1.12 0 0 0 -626
29SEP26 95.00 P 0.00 0.00 0.00 48.72 +1.10 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 51.22 +1.12 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.72 +1.12 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.22 +1.12 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.72 +1.12 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.22 +1.12 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.72 +1.12 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.22 +1.12 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.72 +1.12 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.22 +1.12 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.72 +1.12 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.22 +1.12 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.72 +1.12 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.22 +1.12 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.93 - 53 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 3.23 +0.37 53 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 3.61 +0.41 53 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.04 +0.47 53 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.47 +0.51 52 0 45 0
30DEC26 43.00 P 0.00 0.00 0.00 4.91 +0.53 52 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 5.41 +0.58 52 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 5.92 +0.62 52 0 70 0
30DEC26 46.00 P 0.00 0.00 0.00 6.58 +0.79 53 0 200 0
30DEC26 47.00 P 0.00 0.00 0.00 7.36 +1.05 55 0 68 0
30DEC26 48.00 P 0.00 0.00 0.00 7.64 +0.78 52 0 358 0
30DEC26 49.00 P 8.00 8.00 8.00 8.14 +0.72 52 5 220 0
30DEC26 50.00 P 0.00 0.00 0.00 8.74 +0.73 52 0 1,039 0
30DEC26 52.50 P 10.22 10.22 10.17 10.41 +0.80 52 31 1,410 0
30DEC26 55.00 P 12.24 12.24 12.24 12.07 +0.73 51 1 1,545 0
30DEC26 57.50 P 0.00 0.00 0.00 13.95 +0.92 51 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.94 +1.04 51 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 17.99 +1.05 51 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 20.10 +1.11 51 0 574 0
30DEC26 67.50 P 0.00 0.00 0.00 22.30 +1.17 51 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.53 +0.98 51 0 1,357 0
30DEC26 72.50 P 26.96 26.96 26.96 26.74 +1.16 50 25 641 -25
30DEC26 75.00 P 0.00 0.00 0.00 29.04 +1.20 49 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.38 +1.21 48 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 33.75 +0.88 46 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 36.67 +1.40 59 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 38.85 +1.15 54 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 41.29 +1.14 54 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 43.75 +1.13 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.23 +1.13 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.72 +1.10 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.22 +1.12 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 53.72 +1.12 0 0 0 -42
30MAR27 38.00 P 0.00 0.00 0.00 3.83 - 52 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 4.21 +0.35 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.62 +0.39 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.04 +0.40 51 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.49 +0.43 51 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.96 +0.45 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.45 +0.47 51 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 6.97 +0.51 51 0 54 0
30MAR27 46.00 P 0.00 0.00 0.00 7.50 +0.53 51 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 8.06 +0.55 50 0 253 0
30MAR27 48.00 P 0.00 0.00 0.00 9.03 +0.97 53 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 9.27 +0.64 50 0 102 0
30MAR27 50.00 P 0.00 0.00 0.00 9.85 +0.63 50 0 177 0
30MAR27 52.50 P 11.36 11.36 11.36 11.54 +0.73 50 6 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 13.19 +0.69 50 0 135 0
30MAR27 57.50 P 0.00 0.00 0.00 15.04 +0.87 50 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.90 +0.93 50 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.88 +0.96 50 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.92 +1.00 50 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 23.02 +1.08 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.23 +1.18 50 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.42 +1.21 50 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.62 +1.21 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.90 +1.25 49 0 117 0
30MAR27 80.00 P 34.37 34.37 34.37 34.22 +0.92 49 10 227 +10
30MAR27 82.50 P 0.00 0.00 0.00 36.70 +1.09 51 0 115 0
30MAR27 85.00 P 39.15 39.15 39.15 39.07 +1.12 51 10 45 0
30MAR27 87.50 P 0.00 0.00 0.00 41.46 +1.07 51 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.88 +1.14 51 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 46.31 +1.13 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.76 +1.09 51 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 51.24 +1.11 51 0 100 0
30MAR27 100.00 P 53.89 53.89 53.89 53.72 +1.12 0 3 3 0
29JUN27 38.00 P 0.00 0.00 0.00 4.65 - 51 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 5.04 +0.34 51 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.47 +0.36 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.93 +0.40 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.39 +0.40 50 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.89 +0.45 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.39 +0.46 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.92 +0.49 50 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 8.46 +0.51 50 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 9.02 +0.53 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.60 +0.55 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.20 +0.58 50 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.82 +0.66 50 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 12.45 +0.71 50 1 60 +1
29JUN27 55.00 P 0.00 0.00 0.00 14.14 +0.66 50 0 52 0
29JUN27 57.50 P 0.00 0.00 0.00 15.94 +0.69 50 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.82 +0.98 50 0 95 0
29JUN27 62.50 P 0.00 0.00 0.00 19.73 +0.73 50 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 21.69 +0.72 49 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 23.79 +0.86 50 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 25.89 +0.72 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.24 +1.03 51 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.41 +0.96 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 32.61 +0.97 51 0 5 0
29JUN27 80.00 P 34.76 34.76 34.76 34.88 +1.01 51 3 3 +3
29JUN27 82.50 P 0.00 0.00 0.00 37.16 +1.01 51 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.46 +1.03 51 0 3 0
TOTAL PUT 4,401 118,691 -3,485
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 23.44
29JUN26 6.50 C 0.00 0.00 0.00 17.00 -0.48 696 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 16.75 -0.51 676 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.50 -0.50 658 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 16.25 -0.48 639 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 16.00 -0.48 622 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 15.75 -0.48 605 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 15.50 -0.48 588 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 15.24 -0.49 556 0 190 0
29JUN26 8.50 C 0.00 0.00 0.00 14.99 -0.49 541 0 568 0
29JUN26 8.75 C 0.00 0.00 0.00 14.75 -0.48 542 0 146 0
29JUN26 9.00 C 0.00 0.00 0.00 14.50 -0.70 528 0 657 0
29JUN26 9.25 C 0.00 0.00 0.00 14.25 -0.48 514 0 144 0
29JUN26 9.50 C 0.00 0.00 0.00 14.00 -0.50 500 0 4,143 0
29JUN26 9.75 C 0.00 0.00 0.00 13.75 -0.48 487 0 285 0
29JUN26 10.00 C 0.00 0.00 0.00 13.50 -0.59 474 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 13.00 -0.48 449 0 2,381 0
29JUN26 11.00 C 12.46 12.49 12.46 12.49 -0.49 412 60 4,269 -60
29JUN26 11.50 C 11.94 11.98 11.94 11.98 -0.50 376 32 1,721 -34
29JUN26 12.00 C 10.72 10.72 10.72 11.49 -0.49 369 2 5,737 0
29JUN26 12.50 C 10.16 10.16 10.16 11.00 -0.48 360 1 982 0
29JUN26 13.00 C 10.28 10.42 10.28 10.49 -0.61 329 302 805 -249
29JUN26 13.50 C 0.00 0.00 0.00 9.99 -0.61 310 0 855 0
29JUN26 14.00 C 0.00 0.00 0.00 9.49 -0.60 292 0 333 0
29JUN26 14.50 C 0.00 0.00 0.00 8.99 -0.55 274 0 323 0
29JUN26 15.00 C 0.00 0.00 0.00 8.50 -0.67 266 1 154 -1
29JUN26 15.50 C 0.00 0.00 0.00 8.00 -0.48 249 0 214 0
29JUN26 16.00 C 0.00 0.00 0.00 7.50 -0.52 232 0 304 0
29JUN26 16.50 C 0.00 0.00 0.00 7.00 -0.49 216 0 79 0
29JUN26 17.00 C 0.00 0.00 0.00 6.50 -0.51 200 0 593 0
29JUN26 17.50 C 0.00 0.00 0.00 6.00 -0.50 185 0 61 0
29JUN26 18.00 C 0.00 0.00 0.00 5.50 -0.60 170 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 5.07 -0.43 185 0 162 0
29JUN26 19.00 C 0.00 0.00 0.00 4.50 -0.59 140 0 738 0
29JUN26 19.50 C 2.80 2.80 2.80 4.06 -0.43 149 1 1,494 -1
29JUN26 20.00 C 0.00 0.00 0.00 3.55 -0.45 130 0 711 0
29JUN26 21.00 C 1.40 1.79 1.40 2.53 -0.52 93 25 179 -25
29JUN26 22.00 C 1.03 1.51 0.62 1.55 -0.66 67 214 1,411 +1
29JUN26 23.00 C 0.49 0.72 0.22 0.75 -0.68 59 1,203 2,435 -161
29JUN26 24.00 C 0.45 0.45 0.09 0.27 -0.59 58 1,430 1,727 -927
29JUN26 25.00 C 0.20 0.20 0.02 0.07 -0.41 58 1,019 2,026 -347
29JUN26 26.00 C 0.10 0.10 0.01 0.02 -0.21 63 237 1,111 +89
29JUN26 27.00 C 0.03 0.03 0.02 0.01 -0.10 73 33 1,361 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.04 88 0 3,019 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 103 0 794 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,693 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 305 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 143 0 328 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 155 0 510 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 167 0 147 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 178 0 108 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 189 0 329 0
30JUL26 7.00 C 0.00 0.00 0.00 16.50 -0.50 186 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 16.25 -0.49 180 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 16.00 -0.50 175 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 15.75 -0.69 170 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 15.51 -0.66 170 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 15.32 -0.57 189 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 14.99 -0.51 148 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 14.75 -0.48 151 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 14.50 -0.70 146 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 14.25 -0.51 142 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 14.00 -0.51 138 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 13.75 -0.68 134 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 13.50 -0.64 130 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 13.00 -0.51 122 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 12.49 -0.49 109 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 11.98 -0.60 94 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 11.49 -0.52 96 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 11.00 -0.51 95 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 10.49 -0.61 83 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 10.01 -0.63 88 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 9.65 -0.44 112 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 9.12 -0.42 101 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 8.50 -0.67 67 1 393 0
30JUL26 15.50 C 0.00 0.00 0.00 8.01 -0.64 66 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 7.50 -0.56 57 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 7.02 -0.67 60 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 6.77 -0.46 87 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 6.20 -0.56 74 0 554 0
30JUL26 18.00 C 4.97 5.00 4.69 5.57 -0.62 55 147 434 +113
30JUL26 18.50 C 0.00 0.00 0.00 5.20 -0.45 63 0 143 0
30JUL26 19.00 C 0.00 0.00 0.00 4.87 -0.55 70 0 185 0
30JUL26 19.50 C 3.59 3.78 3.59 4.47 -0.47 69 79 83 -22
30JUL26 20.00 C 3.60 3.60 3.05 4.12 -0.28 71 7 208 +1
30JUL26 21.00 C 2.68 3.14 2.68 3.18 -0.51 60 7 124 +2
30JUL26 22.00 C 1.98 2.51 1.98 2.67 -0.43 66 10 197 +3
30JUL26 23.00 C 1.95 2.11 1.45 2.11 -0.41 65 546 295 -65
30JUL26 24.00 C 1.60 1.67 1.07 1.67 -0.30 66 407 1,250 +26
30JUL26 25.00 C 1.20 1.31 0.84 1.30 -0.30 66 101 1,972 +13
30JUL26 26.00 C 1.02 1.02 0.70 0.99 -0.25 66 20 949 +10
30JUL26 27.00 C 0.66 0.80 0.56 0.74 -0.21 66 90 2,055 +30
30JUL26 28.00 C 0.60 0.62 0.41 0.55 -0.17 66 197 297 +102
30JUL26 29.00 C 0.35 0.35 0.33 0.40 -0.14 65 77 1,732 -1
30JUL26 30.00 C 0.41 0.44 0.29 0.29 -0.11 65 123 2,239 +29
30JUL26 31.00 C 0.00 0.00 0.00 0.21 -0.08 66 0 404 0
30JUL26 32.00 C 0.00 0.00 0.00 0.15 -0.06 66 0 457 0
30JUL26 33.00 C 0.20 0.20 0.18 0.11 -0.04 66 9 316 -4
30JUL26 34.00 C 0.20 0.20 0.20 0.07 -0.04 65 4 160 -3
30JUL26 35.00 C 0.00 0.00 0.00 0.05 -0.03 65 0 98 0
30JUL26 36.00 C 0.18 0.18 0.15 0.04 -0.02 67 174 857 +166
28AUG26 8.50 C 0.00 0.00 0.00 14.99 -0.52 122 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.75 -0.56 123 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.50 -0.70 120 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.25 -0.59 116 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.00 -0.51 113 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.75 -0.68 109 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.50 -0.64 106 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.00 -0.66 99 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.49 -0.53 89 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 11.98 -0.60 73 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.49 -0.52 77 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.00 -0.60 77 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 10.67 -0.45 103 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 10.01 -0.63 71 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 9.70 -0.39 95 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 9.21 -0.34 90 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 8.53 -0.64 63 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 8.06 -0.59 64 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 7.66 -0.40 71 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 7.28 -0.41 75 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 6.77 -0.46 69 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 6.24 -0.54 63 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 5.85 -0.65 64 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 5.26 -0.53 55 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 4.89 -0.58 57 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 4.58 -0.47 60 0 625 0
28AUG26 20.00 C 4.23 4.23 4.23 4.18 -0.49 59 1 1,155 +1
28AUG26 21.00 C 0.00 0.00 0.00 3.72 -0.28 65 0 86 0
28AUG26 22.00 C 2.37 2.85 2.37 3.15 -0.34 65 19 1,774 +18
28AUG26 23.00 C 2.18 2.36 1.88 2.58 -0.36 64 101 1,431 +74
28AUG26 24.00 C 1.89 1.99 1.61 2.16 -0.31 64 117 1,042 +32
28AUG26 25.00 C 1.40 1.75 1.25 1.75 -0.35 63 67 577 +5
28AUG26 26.00 C 1.32 1.32 1.09 1.48 -0.30 64 97 1,285 +14
28AUG26 27.00 C 1.23 1.23 1.03 1.20 -0.26 64 19 1,600 -5
28AUG26 28.00 C 0.92 1.01 0.76 0.98 -0.22 64 37 477 +17
28AUG26 29.00 C 0.00 0.00 0.00 0.79 -0.20 64 0 390 0
28AUG26 30.00 C 0.69 0.75 0.57 0.63 -0.18 64 131 3,247 +40
28AUG26 31.00 C 0.48 0.48 0.48 0.51 -0.14 64 1 287 0
28AUG26 32.00 C 0.00 0.00 0.00 0.40 -0.13 64 0 186 0
28AUG26 33.00 C 0.00 0.00 0.00 0.32 -0.11 64 0 3,151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.26 -0.09 64 0 265 0
28AUG26 35.00 C 0.00 0.00 0.00 0.20 -0.08 64 0 140 0
28AUG26 36.00 C 0.34 0.34 0.34 0.16 -0.06 64 70 937 +70
29SEP26 6.50 C 0.00 0.00 0.00 17.00 -0.59 141 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 16.75 -0.51 136 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 16.50 -0.52 132 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 16.35 -0.42 153 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 16.07 -0.43 143 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 15.75 -0.69 120 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 15.51 -0.66 120 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.32 -0.57 131 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.99 -0.52 106 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 14.75 -0.56 107 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 14.50 -0.70 103 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 14.25 -0.61 100 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 14.00 -0.51 97 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 13.75 -0.68 94 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 13.50 -0.64 92 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 13.00 -0.66 86 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 12.49 -0.61 77 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 11.98 -0.63 65 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 11.49 -0.53 67 0 13,729 0
29SEP26 12.50 C 0.00 0.00 0.00 11.00 -0.60 67 0 563 0
29SEP26 13.00 C 10.15 10.15 10.15 10.67 -0.45 87 30 8,491 +30
29SEP26 13.50 C 0.00 0.00 0.00 10.19 -0.45 84 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 9.70 -0.39 80 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 9.21 -0.47 76 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 8.57 -0.60 60 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 8.15 -0.50 63 0 544 0
29SEP26 16.00 C 6.60 7.50 6.60 7.66 -0.64 60 2 322 0
29SEP26 16.50 C 0.00 0.00 0.00 7.28 -0.47 63 0 46 0
29SEP26 17.00 C 6.39 6.50 6.39 6.77 -0.67 58 50 260 0
29SEP26 17.50 C 5.97 6.07 5.97 6.30 -0.55 56 60 182 -41
29SEP26 18.00 C 5.57 5.66 5.57 5.85 -0.71 54 60 324 -20
29SEP26 18.50 C 0.00 0.00 0.00 5.65 -0.53 61 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 5.12 -0.67 55 0 203 0
29SEP26 19.50 C 0.00 0.00 0.00 4.78 -0.53 56 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 4.51 -0.54 58 0 434 0
29SEP26 21.00 C 0.00 0.00 0.00 4.11 -0.17 63 0 77 0
29SEP26 22.00 C 0.00 0.00 0.00 3.46 -0.37 60 0 119 0
29SEP26 23.00 C 2.48 2.77 2.30 2.98 -0.34 61 145 748 +98
29SEP26 24.00 C 2.07 2.38 2.07 2.57 -0.30 61 69 677 +48
29SEP26 25.00 C 1.69 1.86 1.69 2.23 -0.18 61 36 915 -13
29SEP26 26.00 C 1.60 1.86 1.46 1.89 -0.20 61 62 868 +2
29SEP26 27.00 C 0.00 0.00 0.00 1.61 -0.21 61 0 806 0
29SEP26 28.00 C 0.00 0.00 0.00 1.35 -0.25 61 0 2,340 0
29SEP26 29.00 C 0.00 0.00 0.00 1.14 -0.22 61 0 473 0
29SEP26 30.00 C 1.00 1.00 1.00 0.96 -0.19 61 30 751 +28
29SEP26 31.00 C 0.00 0.00 0.00 0.80 -0.17 61 0 186 0
29SEP26 32.00 C 0.00 0.00 0.00 0.67 -0.15 61 0 150 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 -0.13 61 0 161 0
29SEP26 34.00 C 0.65 0.65 0.65 0.47 -0.11 61 70 527 +70
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.10 61 0 315 0
29SEP26 36.00 C 0.53 0.57 0.53 0.32 -0.09 60 71 838 +71
30DEC26 6.50 C 0.00 0.00 0.00 17.00 -0.59 107 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 16.75 -0.53 103 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 16.50 -0.57 100 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 16.35 -0.43 113 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 16.07 -0.43 105 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 15.75 -0.69 91 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 15.60 -0.57 103 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 15.35 -0.54 100 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 15.08 -0.43 95 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 14.75 -0.56 80 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 14.50 -0.70 78 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 14.25 -0.61 76 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 14.00 -0.58 73 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 13.81 -0.62 80 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 13.50 -0.64 69 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 13.00 -0.66 65 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 12.49 -0.61 58 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 12.04 -0.57 63 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 11.61 -0.50 66 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 11.07 -0.56 59 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 10.67 -0.45 62 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 10.19 -0.50 60 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 9.70 -0.57 57 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 9.21 -0.63 54 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 8.86 -0.55 57 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 8.45 -0.53 57 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 8.02 -0.55 55 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 7.65 -0.56 56 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 7.06 -0.73 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.84 -0.57 53 0 130 0
30DEC26 18.00 C 5.62 5.75 5.62 6.46 -0.63 53 70 1,954 +7
30DEC26 18.50 C 0.00 0.00 0.00 6.23 -0.56 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.82 -0.52 53 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 5.44 -0.68 52 0 52 0
30DEC26 20.00 C 4.60 4.60 4.60 5.16 -0.49 52 1 373 -1
30DEC26 21.00 C 0.00 0.00 0.00 4.63 -0.52 52 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 4.17 -0.42 53 0 221 0
30DEC26 23.00 C 3.77 3.77 3.76 3.81 -0.38 55 51 238 +21
30DEC26 24.00 C 3.22 3.39 3.22 3.41 -0.30 55 69 923 +19
30DEC26 25.00 C 0.00 0.00 0.00 3.09 -0.29 56 0 2,081 0
30DEC26 26.00 C 2.48 2.54 2.48 2.77 -0.27 56 2 395 0
30DEC26 27.00 C 2.20 2.20 2.20 2.46 -0.29 56 1 881 +1
30DEC26 28.00 C 0.00 0.00 0.00 2.20 -0.25 56 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.94 -0.25 56 0 147 0
30DEC26 30.00 C 0.00 0.00 0.00 1.72 -0.21 56 0 182 0
30DEC26 31.00 C 0.00 0.00 0.00 1.53 -0.20 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.34 -0.19 56 0 986 0
30DEC26 33.00 C 0.00 0.00 0.00 1.20 -0.16 56 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 1.05 -0.16 55 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.93 -0.14 56 0 141 0
30DEC26 36.00 C 0.98 0.98 0.98 0.82 -0.13 55 1 548 +1
30MAR27 6.50 C 0.00 0.00 0.00 17.00 -0.59 88 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 16.75 -0.53 86 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 16.50 -0.57 83 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 16.35 -0.43 92 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 16.07 -0.43 86 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 15.75 -0.69 75 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 15.60 -0.57 84 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.35 -0.54 82 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.08 -0.43 77 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.75 -0.56 66 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 14.50 -0.70 64 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.25 -0.61 62 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 14.00 -0.58 60 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 13.81 -0.62 65 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 13.50 -0.64 56 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 13.00 -0.66 53 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 12.52 -0.58 52 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 12.04 -0.59 51 0 12,321 0
30MAR27 12.00 C 0.00 0.00 0.00 11.64 -0.47 54 0 173 0
30MAR27 12.50 C 10.47 10.47 10.47 11.15 -0.51 52 30 278 +10
30MAR27 13.00 C 0.00 0.00 0.00 10.72 -0.51 52 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 10.31 -0.49 52 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 9.91 -0.48 52 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 9.41 -0.63 49 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 9.17 -0.44 53 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 8.76 -0.48 52 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 8.40 -0.46 52 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 8.04 -0.44 52 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 7.74 -0.39 53 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 7.39 -0.38 53 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 7.10 -0.36 53 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 6.78 -0.32 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.46 -0.33 52 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 6.02 -0.47 50 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 5.84 -0.39 51 0 92 0
30MAR27 21.00 C 0.00 0.00 0.00 5.23 -0.51 50 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 4.89 -0.28 52 0 90 0
30MAR27 23.00 C 4.07 4.07 3.79 4.49 -0.27 53 63 124 +63
30MAR27 24.00 C 0.00 0.00 0.00 4.03 -0.29 52 0 64 0
30MAR27 25.00 C 0.00 0.00 0.00 3.80 -0.24 54 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 3.47 -0.25 54 0 89 0
30MAR27 27.00 C 0.00 0.00 0.00 3.16 -0.27 54 0 112 0
30MAR27 28.00 C 2.63 2.63 2.63 2.86 -0.29 54 1 158 0
30MAR27 29.00 C 0.00 0.00 0.00 2.61 -0.28 54 0 33 0
30MAR27 30.00 C 0.00 0.00 0.00 2.36 -0.28 54 0 163 0
30MAR27 31.00 C 0.00 0.00 0.00 2.14 -0.25 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.95 -0.24 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.76 -0.24 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.60 -0.21 53 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.46 -0.19 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.32 -0.19 53 0 391 0
29JUN27 15.00 C 0.00 0.00 0.00 9.34 -0.61 48 0 961 0
29JUN27 15.50 C 0.00 0.00 0.00 9.14 -0.44 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.83 -0.47 52 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.49 -0.47 52 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 8.17 -0.44 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.85 -0.37 51 0 1 0
29JUN27 18.00 C 6.95 6.96 6.95 7.51 -0.38 51 2 5 +1
29JUN27 18.50 C 0.00 0.00 0.00 7.10 -0.56 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.90 -0.42 50 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 6.69 -0.36 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.43 -0.37 51 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.80 -0.49 50 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 5.36 -0.34 50 0 30 0
29JUN27 23.00 C 4.63 4.63 4.31 5.09 -0.31 52 66 186 +30
29JUN27 24.00 C 0.00 0.00 0.00 4.59 -0.48 50 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.41 -0.18 53 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 4.06 -0.27 52 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 3.75 -0.26 52 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 3.45 -0.29 52 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 3.18 -0.27 52 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 2.94 -0.26 52 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.70 -0.26 52 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.48 -0.24 52 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.30 -0.22 52 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.12 -0.21 52 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.93 -0.22 52 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.80 -0.17 52 0 26 0
TOTAL CALL 8,261 202,527 -624
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 554 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 538 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 523 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 508 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 494 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 481 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 467 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 455 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 442 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 430 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 419 0 6,111 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 407 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 396 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 385 0 369 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 375 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 355 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 336 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 317 0 859 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 300 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 283 0 1,045 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 267 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 252 0 280 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 237 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 222 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 207 0 2,065 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 193 0 285 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 179 0 52 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 166 0 185 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 154 0 738 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 141 0 323 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,919 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 406 0
29JUN26 19.00 P 0.02 0.02 0.02 0.01 0.00 106 4 1,311 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,753 0
29JUN26 20.00 P 0.03 0.06 0.03 0.01 -0.01 82 87 1,826 +3
29JUN26 21.00 P 0.18 0.18 0.02 0.01 -0.06 60 310 2,890 -55
29JUN26 22.00 P 0.38 0.45 0.07 0.07 -0.12 59 1,275 1,446 +139
29JUN26 23.00 P 0.60 1.04 0.28 0.28 -0.15 55 1,156 1,819 -290
29JUN26 24.00 P 1.50 1.90 0.88 0.79 -0.07 53 123 2,111 -51
29JUN26 25.00 P 1.90 1.90 1.90 1.60 +0.11 51 1 969 -1
29JUN26 26.00 P 3.50 3.50 2.96 2.57 +0.26 59 22 1,280 -2
29JUN26 27.00 P 0.00 0.00 0.00 3.59 +0.43 89 0 359 0
29JUN26 28.00 P 5.50 5.50 5.50 4.61 +0.48 117 30 31 +29
29JUN26 29.00 P 6.50 6.50 6.50 5.56 +0.53 0 31 7 -1
29JUN26 30.00 P 7.49 7.49 7.49 6.56 +0.54 0 30 150 -183
29JUN26 31.00 P 0.00 0.00 0.00 7.56 +0.54 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.56 +0.53 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.56 +0.39 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.56 +0.52 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.56 +0.54 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.56 +0.51 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 155 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 151 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 143 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 255 0
30JUL26 15.00 P 0.06 0.06 0.06 0.02 0.00 67 1 140 -1
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 67 0 112 0
30JUL26 16.00 P 0.10 0.10 0.08 0.04 0.00 65 8 163 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 0.00 65 0 88 0
30JUL26 17.00 P 0.00 0.00 0.00 0.09 +0.01 66 0 95 0
30JUL26 17.50 P 0.23 0.23 0.18 0.13 +0.02 66 2 154 0
30JUL26 18.00 P 0.28 0.28 0.22 0.18 +0.03 66 22 168 +15
30JUL26 18.50 P 0.30 0.30 0.30 0.24 +0.03 66 1 158 0
30JUL26 19.00 P 0.44 0.47 0.33 0.32 +0.04 66 587 1,164 -60
30JUL26 19.50 P 0.45 0.61 0.45 0.40 +0.04 65 31 148 +19
30JUL26 20.00 P 0.63 0.78 0.50 0.50 +0.04 65 66 352 -30
30JUL26 21.00 P 1.16 1.16 0.78 0.78 +0.06 64 81 708 +36
30JUL26 22.00 P 1.40 1.60 1.15 1.15 +0.10 65 109 623 -15
30JUL26 23.00 P 1.80 2.22 1.58 1.61 +0.14 65 168 999 -16
30JUL26 24.00 P 2.56 2.73 2.43 2.12 +0.19 64 122 1,451 +121
30JUL26 25.00 P 3.35 3.41 3.34 2.76 +0.19 64 106 1,397 +66
30JUL26 26.00 P 4.20 4.21 3.70 3.49 +0.24 66 65 816 +35
30JUL26 27.00 P 0.00 0.00 0.00 4.27 +0.28 67 0 152 0
30JUL26 28.00 P 0.00 0.00 0.00 5.11 +0.32 68 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 5.99 +0.34 70 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.89 +0.37 71 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 7.81 +0.39 73 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 8.91 +0.56 85 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.90 +0.60 90 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.90 +0.58 95 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.68 +0.57 82 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.66 +0.38 84 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 66 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 0.00 66 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 0.00 65 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 +0.01 65 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 +0.01 64 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 +0.01 65 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.14 +0.01 63 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.19 +0.02 64 0 175 0
28AUG26 16.50 P 0.00 0.00 0.00 0.25 +0.02 64 0 402 0
28AUG26 17.00 P 0.48 0.48 0.48 0.32 +0.03 64 70 1,163 0
28AUG26 17.50 P 0.00 0.00 0.00 0.40 +0.03 64 0 162 0
28AUG26 18.00 P 0.68 0.68 0.62 0.50 +0.04 64 47 1,946 +46
28AUG26 18.50 P 0.75 0.83 0.63 0.61 +0.04 64 36 696 +6
28AUG26 19.00 P 0.83 0.84 0.83 0.73 +0.05 64 32 572 +2
28AUG26 19.50 P 0.00 0.00 0.00 0.84 +0.03 63 0 510 0
28AUG26 20.00 P 1.19 1.32 1.10 0.99 +0.04 62 40 526 -3
28AUG26 21.00 P 1.73 1.77 1.73 1.35 +0.06 62 5 564 0
28AUG26 22.00 P 2.12 2.28 1.83 1.83 +0.15 64 86 1,512 -1
28AUG26 23.00 P 2.73 2.89 2.34 2.34 +0.11 64 10 875 -5
28AUG26 24.00 P 0.00 0.00 0.00 2.88 +0.16 63 0 750 0
28AUG26 25.00 P 0.00 0.00 0.00 3.53 +0.20 63 0 657 0
28AUG26 26.00 P 0.00 0.00 0.00 4.24 +0.22 64 0 752 0
28AUG26 27.00 P 0.00 0.00 0.00 5.01 +0.25 65 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 5.91 +0.38 69 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 6.74 +0.43 70 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 7.61 +0.50 71 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 8.52 +0.42 73 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.44 +0.59 75 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 10.35 +0.44 76 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.35 +0.59 80 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.33 +0.53 83 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.05 +0.47 72 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 93 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 61 0 8,163 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 60 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 62 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.01 62 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.01 61 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.01 61 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.02 61 0 112 0
29SEP26 15.00 P 0.39 0.39 0.39 0.20 +0.01 60 15 2,408 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 +0.02 60 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 +0.03 61 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 +0.03 60 0 51 0
29SEP26 17.00 P 0.60 0.60 0.60 0.50 +0.04 61 10 180 0
29SEP26 17.50 P 0.70 0.70 0.69 0.61 +0.05 61 40 310 +40
29SEP26 18.00 P 0.82 0.82 0.80 0.73 +0.05 61 30 1,693 +30
29SEP26 18.50 P 0.88 0.90 0.88 0.86 +0.06 60 4 313 +4
29SEP26 19.00 P 0.00 0.00 0.00 0.98 +0.06 60 0 535 0
29SEP26 19.50 P 0.00 0.00 0.00 1.12 +0.03 59 0 188 0
29SEP26 20.00 P 0.00 0.00 0.00 1.31 +0.11 60 0 517 0
29SEP26 21.00 P 1.94 1.94 1.94 1.68 +0.09 59 26 721 0
29SEP26 22.00 P 2.48 2.63 2.25 2.14 +0.13 59 298 1,766 +247
29SEP26 23.00 P 3.07 3.20 2.90 2.67 +0.16 59 53 884 +32
29SEP26 24.00 P 3.86 3.86 3.86 3.25 +0.17 59 1 988 0
29SEP26 25.00 P 0.00 0.00 0.00 3.89 +0.21 60 0 1,108 0
29SEP26 26.00 P 0.00 0.00 0.00 4.60 +0.24 61 0 972 0
29SEP26 27.00 P 0.00 0.00 0.00 5.34 +0.25 61 0 389 0
29SEP26 28.00 P 0.00 0.00 0.00 6.13 +0.28 62 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.04 +0.40 65 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 7.89 +0.38 66 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.76 +0.39 67 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.66 +0.52 68 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 10.54 +0.53 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.40 +0.33 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.47 +0.53 73 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.38 +0.58 74 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 56 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 55 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 55 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 +0.01 56 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.01 56 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 +0.01 55 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 +0.02 55 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.03 56 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 +0.03 55 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 +0.03 55 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 +0.04 55 0 103 0
30DEC26 15.50 P 0.78 0.78 0.78 0.58 +0.04 55 1 906 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.70 +0.06 56 0 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.81 +0.05 55 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 +0.07 55 0 74 0
30DEC26 17.50 P 0.00 0.00 0.00 1.09 +0.07 56 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 1.25 +0.08 56 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.42 +0.10 56 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.59 +0.11 56 0 159 0
30DEC26 19.50 P 0.00 0.00 0.00 1.77 +0.11 55 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.97 +0.13 55 0 135 0
30DEC26 21.00 P 0.00 0.00 0.00 2.40 +0.14 55 0 174 0
30DEC26 22.00 P 3.20 3.20 3.20 2.90 +0.17 55 1 319 0
30DEC26 23.00 P 3.48 3.48 3.48 3.44 +0.19 55 19 402 +19
30DEC26 24.00 P 0.00 0.00 0.00 4.03 +0.21 55 0 491 0
30DEC26 25.00 P 0.00 0.00 0.00 4.67 +0.23 56 0 2,708 0
30DEC26 26.00 P 0.00 0.00 0.00 5.34 +0.20 56 0 350 0
30DEC26 27.00 P 0.00 0.00 0.00 6.14 +0.34 58 0 385 0
30DEC26 28.00 P 0.00 0.00 0.00 6.90 +0.38 58 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.67 +0.38 58 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 8.48 +0.41 59 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 9.31 +0.39 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.16 +0.51 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.04 +0.40 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.93 +0.41 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.74 +0.38 61 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.66 +0.34 62 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 +0.01 53 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 +0.01 54 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 +0.01 54 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 0.00 53 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.01 53 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 0.00 53 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 +0.01 53 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 +0.01 53 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 +0.02 53 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 +0.02 53 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.46 +0.03 53 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 +0.03 53 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.64 +0.03 53 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.76 +0.04 53 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.88 +0.04 53 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.00 +0.04 53 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.16 +0.06 53 0 147 0
30MAR27 17.00 P 0.00 0.00 0.00 1.31 +0.07 53 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.47 +0.08 53 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.66 +0.12 53 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 1.85 +0.14 54 0 3,111 0
30MAR27 19.00 P 0.00 0.00 0.00 2.04 +0.15 54 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 2.23 +0.14 53 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.45 +0.16 53 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 2.92 +0.17 53 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 3.43 +0.19 53 0 95 0
30MAR27 23.00 P 4.19 4.19 4.19 3.98 +0.20 53 52 262 +52
30MAR27 24.00 P 0.00 0.00 0.00 4.59 +0.24 53 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 5.22 +0.24 54 0 433 0
30MAR27 26.00 P 6.41 6.41 6.41 5.91 +0.27 54 1 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.62 +0.29 54 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 7.39 +0.33 55 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 8.17 +0.29 56 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 8.94 +0.28 56 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.75 +0.31 57 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.59 +0.34 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.43 +0.41 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.29 +0.36 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.18 +0.39 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.08 +0.39 59 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.00 +0.05 52 0 247 0
29JUN27 15.50 P 0.00 0.00 0.00 1.14 +0.07 52 0 49 0
29JUN27 16.00 P 0.00 0.00 0.00 1.30 +0.08 52 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.45 +0.09 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.62 +0.11 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.80 +0.12 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.99 +0.15 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 +0.14 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.38 +0.15 52 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 2.60 +0.17 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.82 +0.17 51 0 0 0
29JUN27 21.00 P 3.65 3.65 3.65 3.29 +0.18 51 60 197 0
29JUN27 22.00 P 0.00 0.00 0.00 3.85 +0.22 52 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.42 +0.24 52 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 5.03 +0.26 52 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 5.67 +0.27 52 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 6.35 +0.29 53 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 7.05 +0.30 53 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 7.78 +0.31 53 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 8.57 +0.36 54 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.35 +0.31 54 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 10.13 +0.31 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.94 +0.39 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.78 +0.42 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.63 +0.41 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.48 +0.42 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.37 +0.41 57 0 0 0
TOTAL PUT 5,375 191,905 +228
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$ 14.92
29JUN26 10.50 C 0.00 0.00 0.00 4.42 -0.17 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.92 -0.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.42 -0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.97 -0.12 153 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.42 -0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.92 -0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.42 -0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.93 -0.17 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 -0.16 32 0 0 0
29JUN26 15.00 C 0.11 0.15 0.11 0.13 -0.14 30 53 584 +53
29JUN26 15.50 C 0.02 0.02 0.02 0.02 -0.06 32 213 244 +213
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 543 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 235 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 108 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 441 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 772 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 989 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,293 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,230 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 144 0 3,876 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 164 0 2,897 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 183 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1,170 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 217 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 233 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 248 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 263 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 276 0 412 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 289 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 302 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 314 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.46 -0.16 54 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.95 -0.17 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.46 -0.13 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.00 -0.10 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.53 -0.11 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.07 -0.14 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.66 -0.12 40 0 0 0
30JUL26 14.00 C 1.16 1.34 1.16 1.34 -0.10 43 210 212 +210
30JUL26 14.50 C 0.99 1.01 0.89 1.00 -0.05 41 300 330 +300
30JUL26 15.00 C 0.71 0.71 0.69 0.73 -0.04 41 90 426 +90
30JUL26 15.50 C 0.44 0.44 0.44 0.51 -0.04 40 1 205 0
30JUL26 16.00 C 0.34 0.36 0.34 0.36 -0.04 41 9 207 +9
30JUL26 16.50 C 0.24 0.24 0.24 0.24 -0.02 40 1 298 0
30JUL26 17.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 615 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 0.00 41 0 708 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 0.00 42 0 461 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 0.00 41 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 43 0 515 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 4.51 -0.14 48 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.03 -0.12 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.58 -0.09 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.12 -0.10 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.67 -0.11 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.29 -0.13 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.93 -0.11 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.61 -0.15 43 0 30 0
28AUG26 14.50 C 1.26 1.26 1.25 1.31 -0.05 43 60 90 +60
28AUG26 15.00 C 0.97 0.97 0.97 1.05 -0.06 42 30 90 +30
28AUG26 15.50 C 0.76 0.76 0.74 0.84 -0.05 42 90 230 +90
28AUG26 16.00 C 0.00 0.00 0.00 0.66 -0.05 42 0 326 0
28AUG26 16.50 C 0.00 0.00 0.00 0.52 -0.04 42 0 221 0
28AUG26 17.00 C 0.00 0.00 0.00 0.40 -0.03 42 0 405 0
28AUG26 17.50 C 0.00 0.00 0.00 0.31 -0.02 43 0 357 0
28AUG26 18.00 C 0.21 0.21 0.21 0.24 -0.01 43 1 451 -1
28AUG26 18.50 C 0.00 0.00 0.00 0.18 -0.01 43 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 0.00 44 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 0.00 44 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 43 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 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 57 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.52 -0.13 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.05 -0.12 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.63 -0.09 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.17 -0.09 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.76 -0.08 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 -0.12 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.99 -0.11 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 -0.11 43 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.43 -0.05 43 0 44 0
29SEP26 15.00 C 1.16 1.16 1.14 1.18 -0.05 42 31 110 +31
29SEP26 15.50 C 0.00 0.00 0.00 0.97 -0.04 42 0 511 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.03 42 0 105 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 -0.03 42 0 105 0
29SEP26 17.00 C 0.47 0.47 0.47 0.52 -0.02 42 2 494 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.03 42 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 139 0
29SEP26 18.50 C 0.25 0.25 0.25 0.26 -0.01 42 1 685 -1
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 393 0
29SEP26 20.00 C 0.13 0.13 0.13 0.12 -0.01 42 2 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 0.00 43 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 43 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 43 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 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 10.50 C 0.00 0.00 0.00 4.59 -0.11 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.18 -0.08 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.76 -0.08 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.37 -0.08 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.00 -0.08 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.65 -0.09 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.34 -0.08 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.00 -0.11 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.74 -0.12 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 -0.15 39 0 0 0
30DEC26 15.50 C 1.42 1.42 1.38 1.36 -0.07 40 60 200 +60
30DEC26 16.00 C 0.00 0.00 0.00 1.19 -0.07 40 0 154 0
30DEC26 16.50 C 0.00 0.00 0.00 1.03 -0.06 40 0 59 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 -0.06 40 0 351 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.07 39 0 792 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.07 39 0 624 0
30DEC26 18.50 C 0.61 0.61 0.61 0.56 -0.05 39 3 239 +3
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.05 39 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.04 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 -0.04 39 0 127 0
30DEC26 21.00 C 0.28 0.28 0.28 0.25 -0.03 39 2 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.00 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 10.50 C 0.00 0.00 0.00 4.77 -0.14 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.38 -0.08 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.01 -0.08 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.66 -0.08 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.33 -0.07 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.03 -0.06 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.74 -0.06 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.48 -0.06 41 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.24 -0.05 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.02 -0.05 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.82 -0.10 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.64 -0.02 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.47 -0.02 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.32 -0.02 41 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.19 -0.01 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.07 -0.02 41 0 3,303 0
30MAR27 18.50 C 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.86 -0.03 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.77 -0.03 41 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.69 -0.03 41 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.55 -0.02 41 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 0.00 41 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 0.00 41 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 0.00 41 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 46 0
29JUN27 10.50 C 0.00 0.00 0.00 4.87 -0.11 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.52 -0.09 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.18 -0.09 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.87 -0.08 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.57 -0.08 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.31 -0.09 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.04 -0.06 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.79 -0.05 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.55 -0.06 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.33 -0.05 40 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.14 -0.04 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.95 -0.04 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.79 -0.04 40 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.64 -0.03 40 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.50 -0.04 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.39 -0.02 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.27 -0.03 41 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.17 -0.02 41 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 1.04 -0.04 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.98 -0.01 41 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.79 -0.03 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.67 -0.01 41 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.57 0.00 41 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.48 +0.01 41 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.41 +0.02 41 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 +0.01 41 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.27 0.00 41 0 31 0
TOTAL CALL 1,159 66,731 +1,149
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 177 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29JUN26 14.00 P 0.02 0.02 0.02 0.01 0.00 41 60 301 +60
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 686 0
29JUN26 15.00 P 0.32 0.39 0.22 0.21 +0.02 31 92 950 +30
29JUN26 15.50 P 0.84 0.84 0.84 0.59 +0.09 28 12 581 -12
29JUN26 16.00 P 1.10 1.10 1.10 1.11 +0.16 57 109 1,949 -572
29JUN26 16.50 P 1.58 1.58 1.58 1.63 +0.22 84 8 315 -541
29JUN26 17.00 P 2.15 2.15 2.15 2.12 +0.21 97 70 350 0
29JUN26 17.50 P 2.87 2.87 2.62 2.62 +0.14 113 233 782 0
29JUN26 18.00 P 0.00 0.00 0.00 3.16 +0.18 149 0 706 0
29JUN26 18.50 P 0.00 0.00 0.00 3.61 +0.19 135 0 583 0
29JUN26 19.00 P 0.00 0.00 0.00 4.09 +0.16 126 0 8,339 0
29JUN26 19.50 P 0.00 0.00 0.00 4.62 +0.14 169 0 59 0
29JUN26 20.00 P 0.00 0.00 0.00 5.10 +0.14 163 0 821 0
29JUN26 21.00 P 0.00 0.00 0.00 6.11 +0.11 196 0 96 0
29JUN26 22.00 P 0.00 0.00 0.00 7.15 +0.22 250 0 125 0
29JUN26 23.00 P 0.00 0.00 0.00 8.11 +0.12 239 0 189 0
29JUN26 24.00 P 0.00 0.00 0.00 9.11 +0.19 257 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 10.10 +0.14 261 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.11 +0.12 291 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.11 +0.14 308 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.11 +0.14 323 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.10 +0.11 322 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.11 +0.15 353 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.13 +0.15 392 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.11 +0.15 380 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.50 P 0.04 0.04 0.04 0.02 +0.01 45 30 30 +30
30JUL26 12.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30JUL26 12.50 P 0.10 0.10 0.10 0.06 +0.02 41 30 30 +30
30JUL26 13.00 P 0.17 0.17 0.16 0.12 +0.03 41 370 610 +370
30JUL26 13.50 P 0.25 0.26 0.24 0.21 +0.05 41 184 532 +112
30JUL26 14.00 P 0.38 0.38 0.38 0.36 +0.08 42 5 261 0
30JUL26 14.50 P 0.51 0.56 0.51 0.54 +0.09 41 280 353 +239
30JUL26 15.00 P 0.83 0.87 0.77 0.77 +0.09 41 66 423 +7
30JUL26 15.50 P 1.13 1.13 1.07 1.05 +0.09 40 102 486 +100
30JUL26 16.00 P 1.48 1.48 1.46 1.41 +0.11 41 176 497 +88
30JUL26 16.50 P 1.75 1.75 1.75 1.79 +0.15 41 70 248 +70
30JUL26 17.00 P 2.20 2.20 2.20 2.21 +0.17 41 120 273 +120
30JUL26 17.50 P 2.73 2.74 2.73 2.66 +0.11 42 100 839 0
30JUL26 18.00 P 0.00 0.00 0.00 3.16 +0.14 47 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.61 +0.12 44 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 4.09 +0.12 43 0 111 0
30JUL26 19.50 P 0.00 0.00 0.00 4.62 +0.08 55 0 63 0
30JUL26 20.00 P 0.00 0.00 0.00 5.10 +0.06 54 0 49 -96
30JUL26 21.00 P 0.00 0.00 0.00 6.11 +0.11 64 0 113 0
30JUL26 22.00 P 0.00 0.00 0.00 7.15 +0.11 79 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.11 +0.12 77 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.11 +0.19 83 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.10 +0.05 86 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.11 +0.06 95 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.11 +0.07 100 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.11 +0.07 105 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.10 +0.06 106 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.11 +0.07 115 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.13 +0.15 125 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.11 +0.15 123 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28AUG26 11.50 P 0.13 0.13 0.13 0.08 +0.02 44 30 60 +30
28AUG26 12.00 P 0.19 0.19 0.19 0.13 +0.02 43 30 60 +30
28AUG26 12.50 P 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.32 +0.05 44 0 40 0
28AUG26 13.50 P 0.00 0.00 0.00 0.46 +0.06 44 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.64 +0.07 44 0 40 0
28AUG26 14.50 P 0.00 0.00 0.00 0.86 +0.09 44 0 117 0
28AUG26 15.00 P 0.00 0.00 0.00 1.11 +0.09 44 0 358 0
28AUG26 15.50 P 1.48 1.48 1.42 1.40 +0.10 44 62 137 +58
28AUG26 16.00 P 0.00 0.00 0.00 1.69 +0.07 43 0 135 0
28AUG26 16.50 P 0.00 0.00 0.00 2.05 +0.14 43 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.43 +0.14 43 0 860 0
28AUG26 17.50 P 0.00 0.00 0.00 2.92 +0.16 48 0 1,240 0
28AUG26 18.00 P 3.55 3.55 3.55 3.36 +0.17 49 6 444 +6
28AUG26 18.50 P 0.00 0.00 0.00 3.81 +0.16 51 0 273 0
28AUG26 19.00 P 0.00 0.00 0.00 4.28 +0.16 52 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.75 +0.15 54 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.23 +0.19 56 0 254 0
28AUG26 21.00 P 0.00 0.00 0.00 6.17 +0.09 57 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.15 +0.10 60 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.14 +0.09 65 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.16 +0.15 72 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.10 +0.05 67 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.11 +0.06 73 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.11 +0.07 77 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.11 +0.07 81 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.10 +0.06 82 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 69 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 +0.05 42 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 +0.06 42 0 231 0
29SEP26 13.50 P 0.77 0.77 0.71 0.74 +0.08 42 43 75 +43
29SEP26 14.00 P 0.97 0.97 0.92 0.94 +0.07 42 32 155 +30
29SEP26 14.50 P 1.21 1.21 1.21 1.16 +0.07 41 1 458 -1
29SEP26 15.00 P 1.42 1.42 1.42 1.43 +0.08 41 30 167 +30
29SEP26 15.50 P 1.72 1.72 1.72 1.73 +0.09 40 21 263 +21
29SEP26 16.00 P 2.08 2.08 2.08 2.08 +0.11 41 3 5,948 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 +0.10 41 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.84 +0.10 41 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.25 +0.11 41 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.67 +0.10 42 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.11 +0.11 42 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.56 +0.11 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.02 +0.13 42 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.49 +0.13 42 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.45 +0.14 44 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.41 +0.13 44 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.38 +0.19 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.38 +0.19 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.38 +0.23 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.34 +0.19 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.33 +0.28 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.33 +0.17 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.32 +0.18 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.32 +0.18 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.31 +0.16 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.31 +0.17 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.01 39 0 14 0
30DEC26 11.50 P 0.47 0.47 0.47 0.39 +0.02 39 80 83 +80
30DEC26 12.00 P 0.57 0.57 0.57 0.52 +0.02 39 10 76 +10
30DEC26 12.50 P 0.00 0.00 0.00 0.68 +0.03 40 0 216 0
30DEC26 13.00 P 0.90 0.90 0.90 0.86 +0.04 40 2 36 +2
30DEC26 13.50 P 1.11 1.11 1.11 1.07 +0.05 40 1 75 +1
30DEC26 14.00 P 1.36 1.36 1.36 1.30 +0.08 40 1 42 -1
30DEC26 14.50 P 1.56 1.56 1.56 1.56 +0.11 40 9 116 +9
30DEC26 15.00 P 0.00 0.00 0.00 1.81 +0.09 39 0 82 0
30DEC26 15.50 P 0.00 0.00 0.00 2.11 +0.10 39 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.45 +0.03 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 +0.09 40 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.16 +0.09 40 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.55 +0.10 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.94 +0.10 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.35 +0.10 40 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.77 +0.10 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.21 +0.10 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.64 +0.10 40 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.54 +0.10 39 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.48 +0.12 39 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.43 +0.11 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.39 +0.11 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.38 +0.13 40 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.37 +0.13 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.33 +0.10 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.34 +0.14 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.33 +0.18 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.32 +0.17 39 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.31 +0.16 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.31 +0.17 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 +0.03 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.03 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.81 +0.06 41 0 31 0
30MAR27 12.50 P 0.00 0.00 0.00 0.97 +0.06 40 0 80 0
30MAR27 13.00 P 1.16 1.16 1.16 1.16 +0.07 40 1 1 +1
30MAR27 13.50 P 0.00 0.00 0.00 1.37 +0.07 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.62 +0.10 40 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 +0.06 40 0 40 0
30MAR27 15.00 P 2.19 2.20 2.19 2.15 +0.10 40 4 68 0
30MAR27 15.50 P 2.50 2.50 2.50 2.41 +0.06 39 1 137 0
30MAR27 16.00 P 2.80 2.80 2.80 2.73 +0.10 39 2 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.09 +0.09 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 +0.09 39 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.81 +0.09 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.19 +0.09 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.58 +0.09 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.99 +0.10 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.40 +0.09 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.83 +0.11 40 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.69 +0.10 39 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.60 +0.11 40 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.51 +0.10 39 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.45 +0.10 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.41 +0.06 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.41 +0.08 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.38 +0.15 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.36 +0.16 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.34 +0.17 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.33 +0.17 40 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.32 +0.17 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.31 +0.17 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.57 +0.07 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.71 +0.07 41 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.87 +0.09 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.05 +0.09 41 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 1.23 +0.09 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.43 +0.07 41 0 12 0
29JUN27 13.50 P 0.00 0.00 0.00 1.65 +0.07 41 0 52 0
29JUN27 14.00 P 1.92 1.93 1.92 1.91 +0.09 41 4 6 +4
29JUN27 14.50 P 2.16 2.16 2.16 2.14 +0.07 40 1 8 +1
29JUN27 15.00 P 2.45 2.45 2.45 2.42 +0.08 40 2 80 +2
29JUN27 15.50 P 0.00 0.00 0.00 2.78 +0.15 41 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 3.04 +0.04 40 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 3.37 +0.09 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.71 +0.09 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.07 +0.09 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.44 +0.09 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.82 +0.09 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.21 +0.10 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.61 +0.10 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.02 +0.11 40 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.90 +0.13 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.76 +0.18 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.67 +0.19 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.58 +0.18 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.52 +0.17 41 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 11.46 +0.13 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.43 +0.18 41 0 0 0
TOTAL PUT 2,493 57,446 +391
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 36.34
29JUN26 25.00 C 0.00 0.00 0.00 11.38 +0.19 196 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.38 +0.19 177 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.37 +0.18 151 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.38 +0.19 142 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.38 +0.19 125 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.35 +0.16 80 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.35 +0.16 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.35 +0.16 54 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.35 +0.16 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.35 +0.16 29 0 55 0
29JUN26 35.00 C 1.50 1.50 1.38 1.35 +0.14 17 72 124 +12
29JUN26 36.00 C 1.00 1.55 0.61 0.45 +0.08 18 93 87 -4
29JUN26 37.00 C 0.50 0.63 0.12 0.05 +0.01 19 303 428 +131
29JUN26 38.00 C 0.10 0.15 0.10 0.01 0.00 25 61 3,356 +1
29JUN26 39.00 C 0.01 0.01 0.01 0.01 0.00 38 15 843 +15
29JUN26 40.00 C 0.02 0.02 0.02 0.01 0.00 49 14 1,252 0
29JUN26 41.00 C 0.02 0.02 0.02 0.01 0.00 60 11 980 -11
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,394 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 576 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 649 0
29JUN26 47.00 C 0.01 0.01 0.01 0.01 0.00 115 1 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 123 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 131 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 139 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 157 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 174 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 191 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 206 0 135 0
30JUL26 26.00 C 0.00 0.00 0.00 10.45 +0.25 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.46 +0.27 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.46 +0.26 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.47 +0.24 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.42 +0.08 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.43 +0.16 22 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.44 +0.16 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.48 +0.15 20 0 0 0
30JUL26 34.00 C 2.70 2.70 2.70 2.59 +0.16 20 6 153 +6
30JUL26 35.00 C 0.00 0.00 0.00 1.81 +0.13 21 0 185 0
30JUL26 36.00 C 1.25 1.25 1.25 1.15 +0.12 20 1 149 +1
30JUL26 37.00 C 1.31 1.31 0.72 0.67 +0.09 20 48 549 0
30JUL26 38.00 C 0.84 0.84 0.44 0.37 +0.07 21 204 502 -34
30JUL26 39.00 C 0.25 0.43 0.20 0.18 +0.04 21 138 570 +20
30JUL26 40.00 C 0.22 0.24 0.10 0.08 +0.02 21 57 598 -26
30JUL26 41.00 C 0.11 0.11 0.11 0.04 +0.01 21 30 478 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 359 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 242 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.54 +0.16 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.55 +0.16 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.57 +0.15 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.59 +0.15 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.50 +0.06 21 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.53 +0.16 21 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.58 +0.16 20 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.69 +0.17 21 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.86 +0.13 20 0 63 0
28AUG26 35.00 C 2.91 2.91 2.91 2.15 +0.14 21 15 105 -15
28AUG26 36.00 C 0.00 0.00 0.00 1.53 +0.13 21 0 123 0
28AUG26 37.00 C 1.09 1.09 1.08 1.05 +0.12 21 9 111 +7
28AUG26 38.00 C 0.00 0.00 0.00 0.68 +0.09 20 0 144 0
28AUG26 39.00 C 0.74 0.74 0.46 0.44 +0.07 21 19 171 0
28AUG26 40.00 C 0.00 0.00 0.00 0.26 +0.05 21 0 433 0
28AUG26 41.00 C 0.00 0.00 0.00 0.15 +0.03 21 0 265 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 289 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 171 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 11.60 +0.14 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.62 +0.14 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.65 +0.13 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.68 +0.14 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.71 +0.14 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.60 +0.03 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.66 +0.16 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.75 +0.16 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.90 +0.16 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.13 +0.16 20 0 90 0
29SEP26 35.00 C 2.58 2.58 2.58 2.46 +0.15 21 15 504 -15
29SEP26 36.00 C 2.51 2.51 1.96 1.86 +0.13 20 76 365 -61
29SEP26 37.00 C 0.00 0.00 0.00 1.37 +0.11 20 0 130 0
29SEP26 38.00 C 1.49 1.49 1.49 0.98 +0.10 20 1 224 +1
29SEP26 39.00 C 1.07 1.07 1.07 0.70 +0.09 21 30 252 +15
29SEP26 40.00 C 0.77 0.77 0.77 0.47 +0.07 21 3 402 0
29SEP26 41.00 C 0.51 0.56 0.51 0.31 +0.05 21 26 275 -4
29SEP26 42.00 C 0.00 0.00 0.00 0.20 +0.04 21 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 163 0
29SEP26 44.00 C 0.21 0.21 0.21 0.08 +0.02 21 100 630 +100
29SEP26 45.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 11.81 +0.16 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.83 +0.20 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.87 +0.24 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.90 +0.20 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.95 +0.20 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.02 +0.20 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.96 +0.14 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.12 +0.13 21 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.34 +0.12 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.63 +0.12 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 2.99 +0.11 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.43 +0.10 21 0 269 0
30DEC26 37.00 C 2.13 2.13 2.13 1.95 +0.09 21 15 106 0
30DEC26 38.00 C 1.57 1.57 1.57 1.57 +0.12 21 15 281 0
30DEC26 39.00 C 0.00 0.00 0.00 1.23 +0.09 21 0 127 0
30DEC26 40.00 C 0.00 0.00 0.00 0.94 +0.05 21 0 150 0
30DEC26 41.00 C 0.00 0.00 0.00 0.71 +0.03 21 0 115 0
30DEC26 42.00 C 0.00 0.00 0.00 0.53 +0.03 21 0 125 0
30DEC26 43.00 C 0.55 0.55 0.55 0.40 +0.03 21 3 203 +3
30DEC26 44.00 C 0.00 0.00 0.00 0.29 +0.02 21 0 45 0
30DEC26 45.00 C 0.36 0.36 0.36 0.21 +0.01 21 5 40 -5
30DEC26 46.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 86 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 22 0 54 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 10.83 +0.14 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.87 +0.14 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.92 +0.14 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.99 +0.14 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.08 +0.14 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.01 +0.10 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.19 +0.07 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.44 +0.06 20 0 0 0
30MAR27 34.00 C 4.10 4.10 4.09 3.75 +0.03 20 30 30 +30
30MAR27 35.00 C 0.00 0.00 0.00 3.14 +0.02 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.61 0.00 20 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 2.15 -0.07 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 1.75 -0.07 20 0 171 0
30MAR27 39.00 C 0.00 0.00 0.00 1.45 -0.03 20 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.17 -0.03 20 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 0.93 -0.04 20 0 6 0
30MAR27 42.00 C 0.92 0.92 0.92 0.73 -0.04 20 2 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.58 -0.03 20 0 25 0
30MAR27 44.00 C 0.67 0.67 0.67 0.45 -0.03 20 3 57 +3
30MAR27 45.00 C 0.00 0.00 0.00 0.35 -0.03 20 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 352 0
29JUN27 26.00 C 0.00 0.00 0.00 10.85 +0.16 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.90 +0.15 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.96 +0.16 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.06 +0.15 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.21 +0.18 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.36 +0.13 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.62 +0.15 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.97 +0.16 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.36 +0.14 22 0 0 0
29JUN27 35.00 C 4.06 4.06 4.06 3.69 +0.14 22 1 35 0
29JUN27 36.00 C 3.82 3.95 3.82 3.22 +0.13 22 18 13 -8
29JUN27 37.00 C 2.82 2.85 2.82 2.79 +0.12 22 18 22 +18
29JUN27 38.00 C 0.00 0.00 0.00 2.41 +0.11 22 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 2.08 +0.11 22 0 0 0
29JUN27 40.00 C 2.00 2.20 1.87 1.78 +0.10 22 20 48 +2
29JUN27 41.00 C 0.00 0.00 0.00 1.53 +0.09 22 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.30 +0.08 22 0 9 0
29JUN27 43.00 C 0.00 0.00 0.00 1.13 +0.07 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.95 +0.03 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.79 +0.01 22 0 19 0
29JUN27 46.00 C 0.00 0.00 0.00 0.66 +0.02 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.56 +0.02 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.50 +0.05 23 0 0 0
29JUN27 49.00 C 0.55 0.55 0.55 0.41 +0.03 23 2 135 +2
TOTAL CALL 1,480 26,774 +184
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 167 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 249 0
29JUN26 31.00 P 0.02 0.02 0.02 0.01 0.00 78 30 764 -30
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 627 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 477 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 786 0
29JUN26 35.00 P 0.02 0.02 0.02 0.01 0.00 23 2 991 -2
29JUN26 36.00 P 0.03 0.13 0.03 0.11 -0.07 18 17 933 -17
29JUN26 37.00 P 0.11 0.65 0.10 0.70 -0.17 18 281 3,010 -109
29JUN26 38.00 P 0.68 1.66 0.68 1.66 -0.19 0 263 1,281 -137
29JUN26 39.00 P 1.65 2.27 1.43 2.66 -0.16 0 86 699 -20
29JUN26 40.00 P 2.90 3.60 2.80 3.66 -0.16 0 36 881 -5
29JUN26 41.00 P 3.60 3.60 3.60 4.66 -0.16 0 1 55 0
29JUN26 42.00 P 0.00 0.00 0.00 5.66 -0.16 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.66 -0.20 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.66 -0.20 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 8.66 -0.20 0 0 165 0
29JUN26 46.00 P 0.00 0.00 0.00 9.66 -0.20 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.66 -0.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.66 -0.20 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.66 -0.20 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.66 -0.20 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.16 -0.19 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.66 -0.19 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.16 -0.19 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.66 -0.22 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 0.00 21 0 81 0
30JUL26 33.00 P 0.06 0.06 0.06 0.06 0.00 21 22 224 -22
30JUL26 34.00 P 0.16 0.19 0.16 0.16 -0.01 20 2 339 -1
30JUL26 35.00 P 0.19 0.36 0.19 0.38 -0.01 21 85 753 +32
30JUL26 36.00 P 0.39 0.72 0.38 0.73 -0.03 21 109 965 -7
30JUL26 37.00 P 0.79 1.20 0.79 1.26 -0.05 21 7 825 +5
30JUL26 38.00 P 1.18 1.89 1.18 1.96 -0.08 21 70 1,035 -15
30JUL26 39.00 P 1.82 2.26 1.76 2.77 -0.12 21 45 364 +29
30JUL26 40.00 P 2.75 2.95 2.75 3.68 -0.15 20 3 22 +3
30JUL26 41.00 P 0.00 0.00 0.00 4.66 -0.25 0 0 117 0
30JUL26 42.00 P 0.00 0.00 0.00 5.66 -0.16 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.66 -0.20 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.66 -0.23 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.66 -0.22 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.66 -0.23 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.66 -0.23 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.66 -0.23 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.66 -0.23 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.66 -0.23 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.16 -0.23 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
28AUG26 32.00 P 0.15 0.15 0.15 0.09 0.00 21 22 59 -22
28AUG26 33.00 P 0.13 0.13 0.13 0.19 0.00 21 3 184 +3
28AUG26 34.00 P 0.40 0.40 0.37 0.37 0.00 21 13 115 +11
28AUG26 35.00 P 0.62 0.62 0.62 0.65 0.00 21 15 171 0
28AUG26 36.00 P 0.62 1.05 0.62 1.05 0.00 21 42 364 -12
28AUG26 37.00 P 0.00 0.00 0.00 1.55 -0.04 21 0 674 0
28AUG26 38.00 P 1.47 2.15 1.47 2.19 -0.06 20 45 331 -15
28AUG26 39.00 P 0.00 0.00 0.00 2.94 -0.10 20 0 164 0
28AUG26 40.00 P 0.00 0.00 0.00 3.79 -0.11 21 0 485 0
28AUG26 41.00 P 0.00 0.00 0.00 4.70 -0.21 21 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 5.66 -0.16 0 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 6.66 -0.20 0 0 34 0
28AUG26 44.00 P 0.00 0.00 0.00 7.66 -0.23 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.66 -0.22 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.66 -0.23 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.66 -0.23 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.66 -0.23 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.66 -0.23 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.66 -0.23 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.16 -0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 21 0 76 0
29SEP26 30.00 P 0.10 0.10 0.10 0.05 +0.01 21 3 148 +3
29SEP26 31.00 P 0.17 0.17 0.17 0.10 +0.01 21 23 236 -23
29SEP26 32.00 P 0.18 0.19 0.18 0.18 0.00 20 9 544 +1
29SEP26 33.00 P 0.25 0.25 0.25 0.34 +0.01 21 30 277 +15
29SEP26 34.00 P 0.38 0.56 0.38 0.56 0.00 21 162 244 -157
29SEP26 35.00 P 0.81 0.81 0.81 0.86 0.00 20 15 719 +15
29SEP26 36.00 P 1.22 1.22 1.22 1.27 0.00 20 15 628 -15
29SEP26 37.00 P 0.00 0.00 0.00 1.78 -0.03 20 0 624 0
29SEP26 38.00 P 2.34 2.34 2.34 2.36 -0.10 20 15 357 -15
29SEP26 39.00 P 0.00 0.00 0.00 3.12 -0.07 20 0 110 0
29SEP26 40.00 P 3.85 3.85 3.85 4.03 +0.02 23 5 181 0
29SEP26 41.00 P 0.00 0.00 0.00 4.78 -0.13 20 0 63 0
29SEP26 42.00 P 0.00 0.00 0.00 5.70 -0.14 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.66 -0.20 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.66 -0.23 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.66 -0.22 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.66 -0.23 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.66 -0.23 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.66 -0.23 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.66 -0.23 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.66 -0.23 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.16 -0.23 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 22 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 0.00 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 346 0
30DEC26 31.00 P 0.44 0.44 0.44 0.53 -0.03 21 30 322 +30
30DEC26 32.00 P 0.00 0.00 0.00 0.77 -0.04 21 0 178 0
30DEC26 33.00 P 1.01 1.01 1.01 1.07 -0.03 21 1 158 +1
30DEC26 34.00 P 1.37 1.37 1.37 1.38 -0.09 21 2 388 +2
30DEC26 35.00 P 1.77 1.88 1.77 1.88 0.00 21 7 332 +7
30DEC26 36.00 P 0.00 0.00 0.00 2.36 -0.11 21 0 196 0
30DEC26 37.00 P 0.00 0.00 0.00 2.99 -0.08 21 0 122 0
30DEC26 38.00 P 0.00 0.00 0.00 3.64 -0.10 21 0 39 0
30DEC26 39.00 P 4.19 4.19 4.19 4.36 -0.11 21 40 100 +40
30DEC26 40.00 P 0.00 0.00 0.00 5.12 -0.12 21 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 5.93 -0.13 21 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 6.75 -0.11 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 7.62 -0.15 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.53 -0.16 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.47 -0.14 20 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 10.41 -0.08 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.36 -0.08 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.32 -0.14 18 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.28 -0.17 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.25 -0.17 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.68 -0.17 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.22 -0.04 20 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.34 -0.06 20 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 0.50 -0.08 20 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.72 -0.06 20 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 -0.05 20 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 1.32 -0.05 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.72 -0.04 20 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 2.16 -0.05 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.57 -0.18 19 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 3.23 -0.18 20 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 3.87 -0.18 20 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.56 -0.18 20 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 5.31 -0.19 20 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 6.10 -0.19 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.94 -0.09 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.79 -0.11 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 8.66 -0.11 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.58 -0.10 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.49 -0.15 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.43 -0.13 20 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.38 -0.10 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.33 -0.12 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.28 -0.14 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.70 -0.15 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.36 0.00 23 0 6 0
29JUN27 28.00 P 0.61 0.61 0.61 0.50 0.00 23 15 81 +15
29JUN27 29.00 P 0.00 0.00 0.00 0.69 0.00 23 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.92 0.00 23 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 1.20 0.00 23 0 31 0
29JUN27 32.00 P 0.00 0.00 0.00 1.52 -0.01 23 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 1.91 -0.01 23 0 13 0
29JUN27 34.00 P 0.00 0.00 0.00 2.34 -0.02 23 0 76 0
29JUN27 35.00 P 0.00 0.00 0.00 2.82 -0.02 23 0 98 0
29JUN27 36.00 P 2.95 2.95 2.92 3.37 -0.03 23 18 118 0
29JUN27 37.00 P 0.00 0.00 0.00 3.95 -0.04 23 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.59 -0.05 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 5.12 -0.06 22 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.82 -0.24 22 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.75 -0.10 24 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.56 -0.06 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 8.36 -0.09 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.20 -0.09 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 10.06 -0.09 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.93 -0.11 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.82 -0.09 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.72 -0.11 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.63 -0.10 25 0 0 0
TOTAL PUT 1,589 28,036 -412
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$ 80.35
29JUN26 52.50 C 0.00 0.00 0.00 27.86 +1.05 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.36 +0.99 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.85 +0.98 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.36 +0.82 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.86 +0.80 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.37 +0.83 84 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.87 +1.15 70 0 0 0
29JUN26 70.00 C 9.22 9.22 9.22 10.37 +1.15 55 2 1 -1
29JUN26 72.50 C 0.00 0.00 0.00 7.87 +1.15 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.37 +1.12 28 0 0 0
29JUN26 77.50 C 1.55 1.55 1.55 2.91 +0.88 25 15 15 +15
29JUN26 80.00 C 0.56 0.58 0.26 0.91 +0.29 24 135 263 +86
29JUN26 82.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 252 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 223 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,109 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,192 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 309 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 565 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 229 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 203 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 118 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 126 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 142 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.49 +0.95 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.07 +1.06 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 20.51 +0.97 31 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.02 +0.83 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.54 +0.83 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.09 +1.14 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.70 +1.12 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.44 +1.08 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.38 +1.00 29 0 0 0
30JUL26 77.50 C 4.07 4.07 3.30 4.53 +0.70 28 60 80 +60
30JUL26 80.00 C 2.26 3.03 2.26 3.05 +0.56 28 17 32 +17
30JUL26 82.50 C 1.34 1.89 1.34 1.97 +0.45 28 34 531 +34
30JUL26 85.00 C 0.78 0.96 0.77 1.21 +0.34 28 77 152 +77
30JUL26 87.50 C 0.53 0.70 0.45 0.70 +0.24 29 75 448 +60
30JUL26 90.00 C 0.40 0.40 0.40 0.39 +0.16 29 3 550 0
30JUL26 92.50 C 0.00 0.00 0.00 0.21 +0.10 29 0 1,272 0
30JUL26 95.00 C 0.17 0.17 0.16 0.10 +0.05 29 10 221 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 +0.03 29 0 161 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 +0.02 30 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 32 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 37 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 57.50 C 0.00 0.00 0.00 23.15 +0.99 32 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.81 +1.09 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.24 +0.98 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.98 +1.09 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.09 +0.74 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.22 +1.06 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.15 +1.01 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.28 +0.93 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 5.63 +0.69 29 0 0 0
28AUG26 80.00 C 3.30 3.72 3.30 4.13 +0.50 28 25 97 +15
28AUG26 82.50 C 2.22 2.22 2.22 3.02 +0.43 28 15 96 -15
28AUG26 85.00 C 0.00 0.00 0.00 2.15 +0.37 28 0 118 0
28AUG26 87.50 C 0.00 0.00 0.00 1.49 +0.29 28 0 434 0
28AUG26 90.00 C 1.05 1.05 1.05 1.01 +0.23 28 15 224 +15
28AUG26 92.50 C 0.63 0.63 0.63 0.69 +0.20 29 15 148 +15
28AUG26 95.00 C 0.00 0.00 0.00 0.45 +0.15 29 0 133 0
28AUG26 97.50 C 0.00 0.00 0.00 0.28 +0.10 29 0 112 0
28AUG26 100.00 C 0.00 0.00 0.00 0.17 +0.06 29 0 280 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 +0.05 29 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 +0.01 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 25.86 +1.16 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.43 +1.15 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.84 +0.98 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.46 +0.97 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.98 +0.82 24 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 13.89 +1.08 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.42 +0.68 24 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 9.81 +0.96 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.04 +0.89 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.47 +0.81 28 0 0 0
29SEP26 80.00 C 4.14 4.90 4.14 4.98 +0.45 27 37 146 +15
29SEP26 82.50 C 2.99 2.99 2.99 3.86 +0.40 27 15 120 -15
29SEP26 85.00 C 0.00 0.00 0.00 2.94 +0.36 27 0 539 0
29SEP26 87.50 C 0.00 0.00 0.00 2.20 +0.31 28 0 547 0
29SEP26 90.00 C 0.00 0.00 0.00 1.63 +0.26 28 0 216 0
29SEP26 92.50 C 0.00 0.00 0.00 1.19 +0.22 28 0 99 0
29SEP26 95.00 C 0.00 0.00 0.00 0.87 +0.19 28 0 82 0
29SEP26 97.50 C 0.00 0.00 0.00 0.63 +0.18 28 0 402 0
29SEP26 100.00 C 0.00 0.00 0.00 0.42 +0.11 28 0 81 0
29SEP26 102.50 C 0.00 0.00 0.00 0.30 +0.09 28 0 91 0
29SEP26 105.00 C 0.00 0.00 0.00 0.20 +0.06 28 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 +0.05 28 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 25.90 +0.94 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.45 +0.84 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.36 +1.08 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.11 +1.01 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.15 +1.24 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.02 +1.15 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.82 +1.05 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.73 +0.68 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.46 +0.95 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 8.01 +0.88 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.71 +0.79 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 5.59 +0.58 27 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 4.63 +0.57 27 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 3.85 +0.55 27 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 3.17 +0.52 28 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 2.57 +0.47 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 2.07 +0.42 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 1.63 +0.33 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.30 +0.29 27 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 1.03 +0.26 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.77 +0.19 27 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 +0.17 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.47 +0.13 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.36 +0.10 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.29 +0.10 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.22 +0.07 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 26.58 +0.91 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.57 +1.09 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.17 +1.00 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.06 +1.02 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.94 +0.93 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.19 +1.12 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.76 +0.66 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.16 +0.66 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.06 +1.04 28 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 9.41 +0.69 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.43 +0.89 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 7.34 +0.90 28 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 6.53 +0.83 28 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 5.27 +0.43 27 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 4.54 +0.45 27 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 3.84 +0.38 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 3.30 +0.42 27 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 2.81 +0.38 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.44 +0.43 28 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 2.09 +0.41 28 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.77 +0.39 28 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.46 +0.31 28 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 1.23 +0.30 28 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.01 +0.26 28 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 0.83 +0.23 28 0 1,270 0
29JUN27 57.50 C 0.00 0.00 0.00 25.10 +1.30 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.50 +0.70 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.72 +1.00 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.79 +1.03 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.90 +0.89 27 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.14 +0.92 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.07 +0.88 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.61 +0.82 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.98 +0.78 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.07 +0.99 28 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.73 +0.70 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.72 +0.61 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.86 +0.61 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.03 +0.51 28 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 5.34 +0.52 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 4.66 +0.43 28 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 4.13 +0.44 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.59 +0.37 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 3.16 +0.35 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.75 +0.33 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.39 +0.27 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.09 +0.27 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.87 +0.28 28 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 1.65 +0.23 28 0 60 0
TOTAL CALL 550 20,821 +378
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 173 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 155 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 139 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 580 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 554 0
29JUN26 75.00 P 0.07 0.07 0.05 0.01 -0.02 33 19 558 -4
29JUN26 77.50 P 0.36 0.45 0.07 0.05 -0.25 26 86 272 +1
29JUN26 80.00 P 0.92 1.90 0.42 0.55 -0.78 24 109 262 -5
29JUN26 82.50 P 3.78 4.50 2.60 2.26 -1.11 25 59 1,286 -58
29JUN26 85.00 P 5.40 5.40 4.79 4.65 -1.15 0 5 715 -40
29JUN26 87.50 P 0.00 0.00 0.00 7.15 -1.15 0 0 1,251 0
29JUN26 90.00 P 0.00 0.00 0.00 9.65 -1.15 0 0 370 -768
29JUN26 92.50 P 0.00 0.00 0.00 12.15 -1.15 0 0 29 0
29JUN26 95.00 P 0.00 0.00 0.00 15.09 -0.71 137 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.15 -1.15 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.11 -0.69 169 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.15 -1.15 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.76 -1.04 152 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.35 -0.95 179 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.79 -1.01 179 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.15 -1.15 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.85 -0.95 211 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.63 -0.67 259 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 53 0
30JUL26 72.50 P 0.81 0.81 0.81 0.41 -0.07 29 3 144 0
30JUL26 75.00 P 1.11 1.40 1.09 0.86 -0.16 29 33 429 +30
30JUL26 77.50 P 1.85 1.88 1.85 1.59 -0.22 29 30 312 +30
30JUL26 80.00 P 3.35 3.39 3.09 2.68 -0.25 30 11 209 +1
30JUL26 82.50 P 4.45 5.34 4.14 4.08 -0.37 30 87 268 +49
30JUL26 85.00 P 0.00 0.00 0.00 5.71 -0.75 29 0 581 0
30JUL26 87.50 P 0.00 0.00 0.00 7.69 -0.90 29 0 582 0
30JUL26 90.00 P 0.00 0.00 0.00 9.89 -1.00 29 0 356 0
30JUL26 92.50 P 0.00 0.00 0.00 12.59 -0.72 38 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 15.09 -0.71 43 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 17.63 -0.72 49 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.11 -0.69 53 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.15 -1.15 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.76 -1.04 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.86 -0.44 71 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.79 -1.01 59 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.15 -1.15 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.99 -0.81 73 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
28AUG26 67.50 P 0.52 0.52 0.52 0.28 -0.04 29 15 16 +15
28AUG26 70.00 P 0.87 0.88 0.78 0.55 -0.08 29 45 91 +44
28AUG26 72.50 P 0.00 0.00 0.00 0.98 -0.14 29 0 152 0
28AUG26 75.00 P 2.10 2.10 1.75 1.62 -0.22 29 16 213 +16
28AUG26 77.50 P 2.71 2.95 2.71 2.50 -0.17 29 70 167 +55
28AUG26 80.00 P 4.10 4.10 3.60 3.59 -0.26 29 95 296 +80
28AUG26 82.50 P 6.13 6.13 4.71 4.90 -0.39 29 80 461 +31
28AUG26 85.00 P 0.00 0.00 0.00 6.52 -0.66 29 0 409 0
28AUG26 87.50 P 9.54 9.54 9.54 8.35 -0.79 29 1 151 -1
28AUG26 90.00 P 0.00 0.00 0.00 10.68 -0.58 32 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 12.59 -0.92 29 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 15.10 -0.77 33 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.63 -0.72 38 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.11 -0.69 41 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.81 -0.49 47 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.76 -1.04 39 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.86 -0.44 54 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.79 -1.01 46 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.52 -0.78 54 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 34.99 -0.85 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 142 0
29SEP26 65.00 P 0.59 0.59 0.59 0.31 -0.04 28 15 98 -8
29SEP26 67.50 P 0.00 0.00 0.00 0.56 -0.08 28 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.94 -0.13 28 0 123 0
29SEP26 72.50 P 2.02 2.02 2.02 1.49 -0.18 28 2 135 0
29SEP26 75.00 P 0.00 0.00 0.00 2.23 -0.20 28 0 170 0
29SEP26 77.50 P 0.00 0.00 0.00 3.18 -0.15 29 0 466 0
29SEP26 80.00 P 0.00 0.00 0.00 4.34 -0.19 29 0 242 0
29SEP26 82.50 P 0.00 0.00 0.00 5.58 -0.55 28 0 57 0
29SEP26 85.00 P 8.25 8.25 7.32 7.14 -0.65 28 4 590 0
29SEP26 87.50 P 0.00 0.00 0.00 8.89 -0.75 28 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 11.14 -0.86 30 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 12.89 -0.90 28 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.53 -0.49 33 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.89 -0.46 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.11 -0.71 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.81 -0.49 40 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.22 -0.58 41 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 27.86 -0.44 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.79 -1.01 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.82 -0.48 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.99 -0.85 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.63 -0.67 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 0.00 27 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 -0.01 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 -0.02 27 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.98 -0.04 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 1.45 -0.06 27 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 2.05 -0.06 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 2.76 -0.08 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 3.63 -0.11 27 0 91 0
30DEC26 77.50 P 4.87 4.87 4.87 4.66 -0.17 27 2 22 +2
30DEC26 80.00 P 6.19 6.33 6.02 5.87 -0.21 27 25 281 +20
30DEC26 82.50 P 0.00 0.00 0.00 7.23 -0.43 27 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 8.77 -0.47 27 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 10.74 -0.24 29 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 12.56 -0.38 29 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 14.53 -0.40 29 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 16.30 -0.73 28 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.43 -0.77 29 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 20.43 -0.99 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.16 -0.55 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.22 -0.80 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.86 -0.51 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.79 -1.01 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.82 -0.48 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.99 -0.89 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.63 -0.72 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.59 +0.02 28 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.87 +0.03 28 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 1.17 -0.01 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.63 -0.01 27 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 2.21 -0.03 27 0 105 0
30MAR27 70.00 P 3.15 3.15 3.06 2.90 -0.06 27 2 111 -1
30MAR27 72.50 P 0.00 0.00 0.00 3.69 -0.11 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 4.65 -0.11 27 0 1,264 0
30MAR27 77.50 P 0.00 0.00 0.00 5.73 -0.17 27 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 6.90 -0.26 27 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 8.48 -0.30 27 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 9.79 -0.57 27 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 11.50 -0.27 27 0 51 0
30MAR27 90.00 P 0.00 0.00 0.00 13.47 -0.15 28 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 14.80 -0.67 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 16.79 -0.75 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 18.97 -0.68 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.95 -0.86 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.27 -0.75 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.50 -0.79 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.86 -0.74 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.99 -0.95 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.82 -0.48 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.99 -0.89 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.44 -0.11 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.94 -0.11 29 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 2.55 -0.15 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 3.24 -0.21 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.07 -0.22 29 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.02 -0.28 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 6.05 -0.35 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 7.26 -0.37 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.53 -0.45 29 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 9.96 -0.47 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 11.46 -0.55 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 13.10 -0.57 29 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 14.81 -0.65 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.64 -0.67 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 18.51 -0.76 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 20.52 -0.77 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.55 -0.84 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.69 -0.86 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.86 -0.89 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.09 -0.94 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.38 -0.96 33 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.69 -1.02 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.08 -1.03 34 0 0 0
TOTAL PUT 814 18,108 -511
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$ 16.65
29JUN26 9.75 C 0.00 0.00 0.00 6.90 +0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.65 +0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.15 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.65 +0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.15 +0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.65 +0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.15 +0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.65 +0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.65 +0.08 0 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.16 +0.09 41 0 19 0
29JUN26 16.00 C 0.00 0.00 0.00 0.68 +0.08 35 0 156 0
29JUN26 16.50 C 0.14 0.14 0.14 0.29 +0.01 34 2 1,059 +2
29JUN26 17.00 C 0.06 0.09 0.06 0.09 0.00 36 195 1,401 +180
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 38 0 1,636 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 958 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 497 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 896 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 171 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 188 0 43 0
30JUL26 11.00 C 0.00 0.00 0.00 5.68 +0.09 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.18 +0.09 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.68 +0.12 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.19 +0.13 41 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.69 +0.09 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.73 +0.09 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.27 +0.08 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.85 +0.08 36 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.46 +0.08 36 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.16 +0.11 38 0 117 0
30JUL26 16.50 C 0.77 0.77 0.77 0.85 +0.06 37 25 160 -25
30JUL26 17.00 C 0.00 0.00 0.00 0.61 +0.04 36 0 159 0
30JUL26 17.50 C 0.36 0.36 0.36 0.43 +0.04 36 4 151 0
30JUL26 18.00 C 0.29 0.29 0.29 0.30 +0.04 37 1 472 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 +0.03 37 0 351 0
30JUL26 19.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 293 0
30JUL26 19.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 125 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 207 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 0.00 38 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.23 +0.08 45 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.25 +0.17 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.72 +0.02 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.27 +0.03 33 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.82 +0.02 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.42 +0.03 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.07 +0.08 37 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.78 +0.08 39 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 1.41 +0.07 37 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.15 +0.05 37 0 161 0
28AUG26 17.00 C 0.83 0.88 0.83 0.91 +0.03 37 28 476 +4
28AUG26 17.50 C 0.00 0.00 0.00 0.72 +0.05 37 0 145 0
28AUG26 18.00 C 0.00 0.00 0.00 0.57 +0.04 37 0 45 0
28AUG26 18.50 C 0.43 0.43 0.43 0.44 +0.04 38 2 45 0
28AUG26 19.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 46 0
28AUG26 19.50 C 0.00 0.00 0.00 0.25 +0.03 38 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 13 0
28AUG26 21.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.06 +0.23 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.68 +0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.20 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.71 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.34 +0.13 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 +0.02 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.28 +0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.83 +0.02 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.39 +0.07 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.97 +0.04 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.59 +0.09 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.24 +0.08 35 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 +0.01 35 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.62 +0.08 36 0 77 0
29SEP26 16.50 C 1.25 1.26 1.25 1.30 +0.01 34 5 1,279 -2
29SEP26 17.00 C 0.00 0.00 0.00 1.11 +0.04 35 0 61 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 +0.03 35 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 +0.03 36 0 130 0
29SEP26 18.50 C 0.61 0.61 0.61 0.61 +0.03 36 2 108 0
29SEP26 19.00 C 0.00 0.00 0.00 0.49 +0.03 36 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 +0.02 36 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 +0.02 36 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 129 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.17 +0.11 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.93 +0.11 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.45 +0.18 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.99 +0.18 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.53 +0.11 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.07 +0.06 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.63 +0.10 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.13 +0.08 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.73 +0.12 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.36 +0.13 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.00 +0.09 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.63 +0.06 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.32 +0.04 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.05 +0.05 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 +0.03 33 300 300 +287
30DEC26 17.00 C 0.00 0.00 0.00 1.56 +0.05 33 300 301 +266
30DEC26 17.50 C 0.00 0.00 0.00 1.44 +0.09 35 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.21 +0.06 34 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 +0.12 35 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 +0.06 35 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 +0.05 35 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 +0.04 35 0 72 0
30DEC26 21.00 C 0.49 0.49 0.49 0.50 +0.04 35 2 2 -2
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.03 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.61 +0.22 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.16 +0.22 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.72 +0.22 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.30 +0.15 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.89 +0.22 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.40 +0.12 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.03 0.00 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.68 +0.01 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.34 +0.05 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.01 +0.04 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.71 +0.07 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.45 +0.08 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.20 +0.08 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.97 +0.07 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.76 +0.01 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.64 +0.04 35 0 20 0
30MAR27 18.50 C 1.45 1.45 1.45 1.46 +0.04 35 1 2 -1
30MAR27 19.00 C 0.00 0.00 0.00 1.30 +0.04 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.16 +0.07 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.03 +0.06 34 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.80 +0.03 34 0 11 0
30MAR27 22.00 C 0.58 0.58 0.58 0.63 +0.02 34 2 3 +2
30MAR27 23.00 C 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 6.28 +0.21 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.84 +0.17 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.41 +0.13 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.01 +0.14 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.62 +0.10 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.25 +0.10 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.90 +0.10 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.57 +0.08 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.26 +0.07 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.98 +0.08 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.70 +0.06 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.46 +0.07 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.23 +0.07 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.02 +0.06 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.82 +0.05 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.64 +0.05 34 0 4 0
29JUN27 19.00 C 1.42 1.42 1.42 1.48 +0.04 34 1 2 +1
29JUN27 19.50 C 0.00 0.00 0.00 1.33 +0.05 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.20 +0.04 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.96 +0.03 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.78 +0.04 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.62 +0.02 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
TOTAL CALL 870 14,354 +712
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 254 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 243 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 202 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 183 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 164 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 146 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 609 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 442 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 752 0
29JUN26 15.50 P 0.02 0.02 0.02 0.01 0.00 44 2 623 -2
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 228 0
29JUN26 16.50 P 0.10 0.10 0.10 0.14 -0.06 34 9 892 -9
29JUN26 17.00 P 0.00 0.00 0.00 0.42 -0.10 32 0 968 0
29JUN26 17.50 P 0.98 0.98 0.98 0.86 -0.09 34 2 398 0
29JUN26 18.00 P 1.34 1.34 1.34 1.35 -0.12 0 3 189 0
29JUN26 18.50 P 0.00 0.00 0.00 1.91 -0.03 88 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.42 -0.09 108 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 2.93 -0.10 128 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.44 -0.02 146 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.43 -0.02 169 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.47 -0.09 213 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.47 -0.08 237 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.44 -0.11 246 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.44 -0.11 266 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 37 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 0.00 37 0 63 0
30JUL26 14.50 P 0.11 0.11 0.11 0.09 0.00 37 30 162 +8
30JUL26 15.00 P 0.21 0.21 0.21 0.17 0.00 37 2 127 +2
30JUL26 15.50 P 0.00 0.00 0.00 0.28 -0.01 37 0 191 0
30JUL26 16.00 P 0.00 0.00 0.00 0.43 -0.03 36 0 260 0
30JUL26 16.50 P 0.00 0.00 0.00 0.64 -0.02 36 0 83 0
30JUL26 17.00 P 0.90 0.90 0.90 0.90 -0.05 35 8 142 +8
30JUL26 17.50 P 0.00 0.00 0.00 1.27 -0.01 38 0 36 0
30JUL26 18.00 P 1.50 1.50 1.50 1.60 -0.05 36 3 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.00 -0.13 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.47 -0.05 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.95 -0.08 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.47 -0.01 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.43 -0.02 54 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.48 -0.08 67 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.47 -0.08 74 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.47 -0.08 81 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
28AUG26 13.50 P 0.12 0.12 0.12 0.09 -0.01 37 15 65 +15
28AUG26 14.00 P 0.18 0.18 0.18 0.15 -0.01 37 15 75 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.24 -0.01 37 0 86 0
28AUG26 15.00 P 0.36 0.36 0.36 0.36 -0.01 37 10 25 +2
28AUG26 15.50 P 0.50 0.50 0.50 0.49 -0.03 36 10 171 +10
28AUG26 16.00 P 0.00 0.00 0.00 0.68 -0.02 36 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 0.92 -0.02 37 0 375 0
28AUG26 17.00 P 0.00 0.00 0.00 1.18 -0.04 37 0 279 0
28AUG26 17.50 P 0.00 0.00 0.00 1.50 +0.01 37 0 136 0
28AUG26 18.00 P 0.00 0.00 0.00 1.83 -0.09 37 0 45 0
28AUG26 18.50 P 2.20 2.20 2.20 2.20 -0.10 37 2 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.67 -0.02 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.08 -0.09 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.49 -0.05 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.46 +0.01 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.48 -0.08 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.47 -0.08 56 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.47 -0.08 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 36 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
29SEP26 13.00 P 0.16 0.16 0.14 0.11 0.00 36 13 82 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.01 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 0.36 -0.01 36 0 60 0
29SEP26 15.00 P 0.50 0.50 0.50 0.49 -0.02 36 20 4,237 0
29SEP26 15.50 P 0.00 0.00 0.00 0.66 -0.01 36 0 49 0
29SEP26 16.00 P 0.00 0.00 0.00 0.85 -0.02 35 0 43 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 -0.04 35 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.35 -0.04 35 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 -0.03 36 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.04 -0.02 37 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.40 -0.04 37 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.78 -0.05 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.20 -0.04 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.62 -0.01 39 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.51 -0.01 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.48 -0.08 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.47 -0.08 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.47 -0.08 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 0.00 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 0.00 34 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 0.00 35 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 0.00 35 0 63 0
30DEC26 14.00 P 0.57 0.57 0.57 0.51 0.00 35 3 5 -3
30DEC26 14.50 P 0.00 0.00 0.00 0.64 -0.02 34 0 34 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 -0.01 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.98 -0.02 34 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.19 -0.02 34 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 -0.06 33 300 300 +234
30DEC26 17.00 P 0.00 0.00 0.00 1.77 0.00 35 300 342 +300
30DEC26 17.50 P 0.00 0.00 0.00 2.04 -0.03 35 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.37 0.00 35 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.72 +0.03 35 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.08 -0.01 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.48 0.00 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.83 -0.05 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.66 -0.06 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.52 -0.09 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.47 -0.08 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.47 -0.08 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
30MAR27 13.00 P 0.48 0.48 0.48 0.45 -0.02 34 3 25 +3
30MAR27 13.50 P 0.65 0.65 0.65 0.57 -0.01 34 3 20 -3
30MAR27 14.00 P 0.79 0.79 0.79 0.71 0.00 34 3 6 0
30MAR27 14.50 P 0.95 0.95 0.95 0.86 -0.01 34 3 1 -3
30MAR27 15.00 P 0.00 0.00 0.00 1.04 -0.08 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.28 -0.03 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.51 -0.05 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.76 -0.04 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.03 -0.07 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.33 -0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.60 -0.07 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.93 -0.08 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.28 -0.08 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.65 -0.08 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.04 -0.07 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.82 0.00 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.67 +0.01 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.55 -0.08 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.47 -0.10 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.36 -0.01 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.46 -0.01 34 0 10 0
29JUN27 12.50 P 0.64 0.64 0.64 0.59 -0.01 34 3 5 0
29JUN27 13.00 P 0.77 0.77 0.77 0.73 -0.01 34 3 3 +3
29JUN27 13.50 P 0.91 0.91 0.91 0.89 0.00 34 3 3 +3
29JUN27 14.00 P 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.22 -0.01 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.42 -0.04 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.65 -0.02 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.89 -0.02 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.16 -0.03 32 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.43 -0.03 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.76 -0.07 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.06 -0.04 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.40 0.00 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.73 -0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.09 0.00 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.46 0.00 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.24 -0.05 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.01 -0.08 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.87 -0.08 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.72 -0.08 31 0 0 0
TOTAL PUT 768 16,494 +584
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$ 64.25
26JUN26 47.00 C 0.00 0.00 0.00 17.25 - 0 0 0 -
26JUN26 48.00 C 0.00 0.00 0.00 16.25 -1.85 0 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 15.25 -1.85 0 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 14.25 -1.85 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 11.75 -1.85 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 9.25 -1.86 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 6.75 -1.86 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 4.25 -1.88 0 0 0 0
26JUN26 62.50 C 4.16 4.16 4.16 1.75 -1.96 0 30 0 0
26JUN26 65.00 C 0.66 3.00 0.01 0.00 -1.47 0 2,251 663 +545
26JUN26 67.50 C 0.10 0.77 0.01 0.00 -0.29 0 4,603 3,000 +1,665
26JUN26 70.00 C 0.03 0.07 0.01 0.00 -0.03 0 1,534 1,415 +764
26JUN26 72.50 C 0.01 0.01 0.01 0.00 -0.01 0 15 315 0
26JUN26 75.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 775 -15
26JUN26 77.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 306 0
26JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
26JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
26JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
26JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 37.00 C 27.54 27.66 27.54 27.26 -1.85 188 100 157 -100
29JUN26 38.00 C 0.00 0.00 0.00 26.26 -1.85 177 0 140 0
29JUN26 39.00 C 25.28 25.41 25.27 25.26 -1.85 166 75 216 -75
29JUN26 40.00 C 24.54 24.54 24.54 24.26 -1.85 155 50 50 -26
29JUN26 41.00 C 0.00 0.00 0.00 23.26 -1.85 143 0 231 0
29JUN26 42.00 C 0.00 0.00 0.00 22.26 -1.85 130 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 21.26 -1.85 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 20.26 -1.85 0 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 19.26 -1.85 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 18.26 -1.85 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 17.26 -1.85 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 16.26 -1.85 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.26 -1.86 0 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 14.26 -1.86 0 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 11.76 -1.86 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 9.26 -1.86 0 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 6.77 -1.85 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 4.31 -1.82 44 0 165 0
29JUN26 62.50 C 2.35 2.35 2.30 2.19 -1.69 47 15 57 +15
29JUN26 65.00 C 0.93 3.00 0.65 0.71 -1.09 44 2,258 3,802 +607
29JUN26 67.50 C 0.18 1.30 0.14 0.15 -0.46 45 4,353 8,313 +786
29JUN26 70.00 C 0.15 0.22 0.06 0.02 -0.13 45 1,126 4,132 +333
29JUN26 72.50 C 0.05 0.08 0.03 0.01 -0.02 55 215 2,989 -3
29JUN26 75.00 C 0.02 0.02 0.01 0.01 0.00 69 22 8,305 -6
29JUN26 77.50 C 0.03 0.04 0.03 0.01 0.00 82 43 5,457 +30
29JUN26 80.00 C 0.01 0.01 0.01 0.01 0.00 94 18 22,331 -15
29JUN26 82.50 C 0.01 0.01 0.01 0.01 0.00 105 5 10,756 -5
29JUN26 85.00 C 0.01 0.01 0.01 0.01 0.00 116 3 9,806 -3
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 4,321 0
29JUN26 90.00 C 0.02 0.02 0.01 0.01 0.00 137 231 18,269 -231
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 147 0 4,906 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 9,689 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 165 0 7,691 0
29JUN26 100.00 C 0.01 0.01 0.01 0.01 0.00 174 1 8,872 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 183 0 8,857 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 191 0 14,962 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 199 0 3,021 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 207 0 12,298 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 215 0 1,628 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 222 0 14,852 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 230 0 3,661 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 237 1 8,135 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 244 0 2,756 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 250 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 257 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 263 0 13,798 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 269 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 276 0 2,559 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 282 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 287 0 2,367 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 293 0 1,101 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 299 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 304 0 967 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 310 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 315 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 320 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 325 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 330 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 335 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 340 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 345 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 350 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 354 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 359 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 363 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 368 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 372 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 376 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 380 0 47 0
29JUN26 190.00 C 0.02 0.02 0.02 0.01 0.00 385 50 477 -50
29JUN26 192.50 C 0.02 0.02 0.02 0.01 0.00 389 40 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 393 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 397 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 401 0 2,300 0
03JUL26 47.00 C 0.00 0.00 0.00 17.28 - 80 0 0 -
03JUL26 48.00 C 0.00 0.00 0.00 16.28 -1.93 74 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 15.28 -1.93 68 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 14.26 -1.96 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 11.93 -1.80 89 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 9.31 -1.83 54 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 6.91 -1.77 53 0 0 0
03JUL26 60.00 C 5.40 5.40 5.40 4.75 -1.57 54 10 10 +10
03JUL26 62.50 C 5.50 5.50 2.80 2.84 -1.42 51 44 35 +30
03JUL26 65.00 C 1.58 3.70 1.40 1.51 -0.97 51 391 190 +148
03JUL26 67.50 C 0.80 2.00 0.70 0.76 -0.50 53 1,223 1,182 +762
03JUL26 70.00 C 0.35 1.00 0.28 0.31 -0.30 53 689 420 +107
03JUL26 72.50 C 0.24 0.37 0.18 0.11 -0.13 53 192 371 +96
03JUL26 75.00 C 0.12 0.20 0.11 0.04 -0.04 54 42 349 -12
03JUL26 77.50 C 0.09 0.09 0.09 0.01 -0.02 53 6 214 0
03JUL26 80.00 C 0.09 0.09 0.06 0.01 0.00 61 101 157 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 91 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 24.34 -2.01 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 23.35 -2.01 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 22.37 -2.00 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 21.36 -2.01 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 20.45 -1.94 62 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.45 -1.96 58 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.52 -1.90 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.49 -1.93 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.53 -1.96 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.51 -2.02 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.64 -1.92 54 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.39 -1.79 54 0 0 0
30JUL26 55.00 C 11.96 11.96 11.96 10.05 -1.56 48 3 3 +3
30JUL26 57.50 C 0.00 0.00 0.00 8.07 -1.55 48 0 31 0
30JUL26 60.00 C 8.40 8.40 8.40 6.36 -1.24 49 2 30 0
30JUL26 62.50 C 4.90 7.52 4.50 4.77 -1.05 48 1,217 571 +421
30JUL26 65.00 C 3.67 3.67 3.34 3.55 -0.78 48 115 219 +91
30JUL26 67.50 C 3.10 4.23 2.40 2.58 -0.58 49 874 883 +591
30JUL26 70.00 C 1.65 3.33 1.65 1.86 -0.34 49 560 577 +22
30JUL26 72.50 C 1.38 2.28 1.30 1.31 -0.27 50 896 620 +71
30JUL26 75.00 C 0.92 1.42 0.87 0.89 -0.17 50 1,741 3,675 +1,062
30JUL26 77.50 C 0.92 1.06 0.69 0.59 -0.10 50 333 4,332 -24
30JUL26 80.00 C 0.74 0.85 0.52 0.38 -0.06 49 485 4,461 -46
30JUL26 82.50 C 0.33 0.53 0.33 0.24 -0.03 49 140 2,926 +33
30JUL26 85.00 C 0.29 0.50 0.27 0.15 -0.02 49 70 3,987 +14
30JUL26 87.50 C 0.21 0.34 0.21 0.09 -0.01 49 44 3,266 -3
30JUL26 90.00 C 0.20 0.27 0.18 0.06 0.00 50 774 11,185 +667
30JUL26 92.50 C 0.20 0.21 0.19 0.04 0.00 50 124 1,370 +36
30JUL26 95.00 C 0.21 0.21 0.21 0.02 0.00 49 2 8,454 -2
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,297 0
30JUL26 100.00 C 0.09 0.10 0.09 0.01 0.00 51 190 3,448 -24
30JUL26 102.50 C 0.13 0.13 0.13 0.01 0.00 54 123 1,135 +16
30JUL26 105.00 C 0.10 0.12 0.10 0.01 0.00 56 12 1,301 +10
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 606 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,259 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 361 0
30JUL26 115.00 C 0.07 0.07 0.07 0.01 0.00 65 12 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 144 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 586 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 299 0
30JUL26 125.00 C 0.03 0.05 0.03 0.01 0.00 74 93 687 +87
28AUG26 40.00 C 0.00 0.00 0.00 24.45 -2.05 40 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 23.48 -2.07 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 22.53 -2.06 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 21.57 -2.05 50 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 20.63 -2.02 51 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.69 -2.02 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.87 -1.85 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.89 -1.95 53 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.98 -1.90 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.11 -1.86 53 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.22 -1.77 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.04 -1.78 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.01 -1.65 49 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 9.22 -1.24 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.62 -1.09 49 0 1 0
28AUG26 62.50 C 6.12 6.84 6.12 6.26 -0.82 49 120 120 +120
28AUG26 65.00 C 4.88 5.41 4.88 5.00 -0.81 48 157 95 +95
28AUG26 67.50 C 4.68 5.41 3.91 3.96 -0.70 48 424 402 +183
28AUG26 70.00 C 3.69 4.62 3.26 3.20 -0.49 49 308 1,104 -44
28AUG26 72.50 C 3.22 3.41 2.41 2.54 -0.37 49 67 326 -26
28AUG26 75.00 C 1.97 2.97 1.97 1.96 -0.30 49 207 544 +47
28AUG26 77.50 C 0.00 0.00 0.00 1.50 -0.22 49 0 1,700 0
28AUG26 80.00 C 1.20 1.84 1.20 1.13 -0.17 49 395 2,003 +337
28AUG26 82.50 C 1.00 1.30 1.00 0.85 -0.12 49 326 1,519 +138
28AUG26 85.00 C 0.76 1.20 0.76 0.64 -0.08 49 80 2,680 +22
28AUG26 87.50 C 0.71 0.93 0.66 0.47 -0.06 49 150 3,292 0
28AUG26 90.00 C 0.55 0.86 0.55 0.35 -0.03 49 3,026 6,277 +219
28AUG26 92.50 C 0.43 0.49 0.43 0.25 -0.03 49 200 1,255 +60
28AUG26 95.00 C 0.39 0.43 0.39 0.18 -0.02 49 69 2,040 -2
28AUG26 97.50 C 0.32 0.32 0.32 0.13 -0.01 49 100 2,155 -34
28AUG26 100.00 C 0.38 0.40 0.37 0.10 0.00 49 25 1,115 +25
28AUG26 102.50 C 0.32 0.34 0.32 0.07 0.00 49 2 618 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 0.00 49 0 4,486 0
28AUG26 107.50 C 0.28 0.28 0.28 0.04 0.00 50 1 172 0
28AUG26 110.00 C 0.20 0.21 0.20 0.03 0.00 50 6 294 +6
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 49 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 273 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 202 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 229 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 176 0
28AUG26 125.00 C 0.10 0.10 0.10 0.01 0.00 54 6 532 0
29SEP26 37.00 C 0.00 0.00 0.00 27.69 -2.09 58 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 26.73 -2.10 57 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 25.78 -2.08 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.84 -2.08 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.90 -1.81 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.97 -2.05 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.09 -2.00 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.13 -2.02 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.31 -1.90 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.41 -1.89 55 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 18.56 -1.55 54 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 17.68 -1.83 54 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 16.70 -1.90 51 0 56 0
29SEP26 50.00 C 17.25 17.25 17.25 15.82 -1.88 50 7 126 -6
29SEP26 52.50 C 0.00 0.00 0.00 13.98 -1.57 51 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 11.81 -1.64 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.14 -1.44 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.73 -0.97 48 0 168 0
29SEP26 62.50 C 7.21 7.87 7.20 7.34 -0.92 48 112 89 +25
29SEP26 65.00 C 6.96 8.40 5.85 5.99 -0.89 46 214 701 +165
29SEP26 67.50 C 6.30 6.33 5.25 5.11 -0.68 47 170 370 +47
29SEP26 70.00 C 5.34 5.34 4.07 4.30 -0.44 48 293 5,889 -10
29SEP26 72.50 C 4.03 4.55 3.47 3.47 -0.50 47 286 2,215 +35
29SEP26 75.00 C 2.88 3.16 2.88 2.89 -0.40 48 31 1,291 -29
29SEP26 77.50 C 2.66 3.10 2.47 2.34 -0.34 48 98 2,990 +31
29SEP26 80.00 C 1.98 2.76 1.85 1.89 -0.27 48 324 6,260 -7
29SEP26 82.50 C 1.89 2.16 1.85 1.52 -0.21 48 61 4,791 0
29SEP26 85.00 C 1.68 1.81 1.59 1.21 -0.17 48 62 5,967 +11
29SEP26 87.50 C 1.39 1.39 1.27 0.96 -0.14 48 32 2,590 -2
29SEP26 90.00 C 1.16 1.29 1.07 0.77 -0.10 48 42 7,659 0
29SEP26 92.50 C 0.90 1.10 0.90 0.60 -0.08 47 113 3,821 +30
29SEP26 95.00 C 0.71 0.91 0.71 0.48 -0.06 48 38 9,868 0
29SEP26 97.50 C 0.80 0.80 0.80 0.37 -0.05 47 130 2,020 0
29SEP26 100.00 C 0.63 0.73 0.62 0.29 -0.04 47 58 14,209 -2
29SEP26 102.50 C 0.66 0.66 0.57 0.23 -0.02 47 35 4,862 -5
29SEP26 105.00 C 0.48 0.53 0.48 0.18 -0.02 47 60 2,067 -12
29SEP26 107.50 C 0.45 0.45 0.45 0.14 -0.01 47 101 1,397 +1
29SEP26 110.00 C 0.39 0.47 0.39 0.11 -0.01 48 10 6,637 +2
29SEP26 112.50 C 0.00 0.00 0.00 0.09 0.00 48 0 884 0
29SEP26 115.00 C 0.38 0.38 0.38 0.07 0.00 48 50 2,844 +50
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 5,510 0
29SEP26 120.00 C 0.32 0.32 0.30 0.04 -0.01 48 21 2,445 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,237 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 1,348 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 514 0
29SEP26 130.00 C 0.19 0.22 0.19 0.01 0.00 46 15 2,602 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 257 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 248 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 708 0
30DEC26 37.00 C 0.00 0.00 0.00 28.41 -2.16 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.51 -2.14 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.64 -2.10 54 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 25.73 -2.15 53 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 24.85 -1.81 52 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 23.97 -1.81 52 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 23.17 -1.73 52 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 22.25 -1.79 50 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 21.42 -1.83 50 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 20.70 -1.64 51 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 19.83 -1.68 50 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 19.17 -1.55 50 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 18.39 -1.53 50 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 17.63 -1.47 50 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 15.81 -1.38 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 14.04 -1.34 47 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 12.79 -0.97 49 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 11.32 -0.96 48 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 10.04 -0.64 48 0 165 0
30DEC26 65.00 C 9.20 10.02 8.52 8.62 -0.87 46 46 294 +32
30DEC26 67.50 C 0.00 0.00 0.00 7.65 -0.80 47 0 322 0
30DEC26 70.00 C 7.75 7.80 7.35 6.63 -0.74 46 6 15,364 +4
30DEC26 72.50 C 6.87 7.16 6.83 5.88 -0.60 46 64 164 0
30DEC26 75.00 C 6.10 6.10 5.50 5.16 -0.56 46 35 402 +35
30DEC26 77.50 C 5.21 5.50 5.21 4.60 -0.43 47 50 1,033 -30
30DEC26 80.00 C 4.09 4.50 4.00 4.07 -0.36 47 39 3,138 +2
30DEC26 82.50 C 0.00 0.00 0.00 3.55 -0.31 47 0 2,722 0
30DEC26 85.00 C 3.65 3.65 3.36 3.09 -0.27 47 121 8,129 +120
30DEC26 87.50 C 3.40 3.40 3.00 2.69 -0.23 47 11 2,311 -7
30DEC26 90.00 C 2.65 4.43 2.37 2.34 -0.19 47 53 17,367 -3
30DEC26 92.50 C 0.00 0.00 0.00 2.03 -0.16 47 0 2,304 0
30DEC26 95.00 C 2.05 2.30 2.01 1.76 -0.13 47 36 1,599 +1
30DEC26 97.50 C 1.92 1.92 1.89 1.53 -0.11 47 111 1,539 +1
30DEC26 100.00 C 1.48 2.08 1.48 1.32 -0.09 47 72 10,700 -11
30DEC26 102.50 C 1.71 1.71 1.47 1.14 -0.08 47 40 929 +10
30DEC26 105.00 C 1.51 1.51 1.36 0.99 -0.06 47 60 1,697 +14
30DEC26 107.50 C 1.23 1.23 1.10 0.86 -0.05 47 31 975 -30
30DEC26 110.00 C 1.02 1.25 1.02 0.74 -0.04 47 27 2,205 +5
30DEC26 112.50 C 0.90 1.02 0.90 0.64 -0.03 47 22 730 0
30DEC26 115.00 C 0.93 0.93 0.93 0.55 -0.03 47 76 1,428 +72
30DEC26 117.50 C 0.85 0.85 0.85 0.48 -0.02 47 24 2,058 0
30DEC26 120.00 C 0.86 0.86 0.82 0.41 -0.02 47 28 2,237 +25
30DEC26 122.50 C 0.76 0.76 0.76 0.36 -0.01 47 30 956 0
30DEC26 125.00 C 0.73 0.73 0.73 0.31 -0.01 47 2 893 0
30DEC26 127.50 C 0.00 0.00 0.00 0.27 0.00 47 0 865 0
30DEC26 130.00 C 0.63 0.63 0.59 0.23 0.00 47 17 3,457 +10
30DEC26 132.50 C 0.60 0.64 0.60 0.20 0.00 47 33 2,564 +28
30DEC26 135.00 C 0.54 0.55 0.54 0.17 0.00 47 8 1,030 0
30DEC26 137.50 C 0.53 0.53 0.53 0.15 0.00 47 7 564 0
30DEC26 140.00 C 0.49 0.50 0.49 0.13 0.00 47 11 881 +4
30DEC26 142.50 C 0.47 0.47 0.47 0.11 0.00 47 8 598 0
30DEC26 145.00 C 0.43 0.46 0.42 0.10 0.00 47 40 296 -25
30DEC26 147.50 C 0.45 0.45 0.45 0.09 +0.01 47 30 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.07 0.00 47 0 607 0
30DEC26 152.50 C 0.00 0.00 0.00 0.06 0.00 46 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.05 0.00 46 0 523 0
30DEC26 157.50 C 0.00 0.00 0.00 0.04 0.00 46 0 412 0
30DEC26 160.00 C 0.30 0.35 0.30 0.03 0.00 45 6 1,667 -4
30MAR27 37.00 C 0.00 0.00 0.00 29.22 -1.84 53 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 28.47 -1.91 54 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 27.63 -1.85 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.80 -1.79 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 25.95 -1.76 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 25.17 -1.68 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.26 -1.74 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.46 -1.71 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.80 -1.54 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.01 -1.55 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.25 -1.52 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.44 -1.56 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.79 -1.46 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.04 -1.48 48 0 4,497 0
30MAR27 52.50 C 0.00 0.00 0.00 17.54 -1.22 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.76 -1.35 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 14.17 -1.36 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 13.15 -0.93 47 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 11.93 -0.81 47 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 10.56 -0.96 46 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 9.54 -0.79 46 0 205 0
30MAR27 70.00 C 10.36 10.36 10.36 8.58 -0.75 46 3 12,253 0
30MAR27 72.50 C 8.05 8.05 8.05 7.80 -0.62 46 1 117 +1
30MAR27 75.00 C 0.00 0.00 0.00 7.01 -0.58 46 0 515 0
30MAR27 77.50 C 0.00 0.00 0.00 6.36 -0.50 46 0 3,013 0
30MAR27 80.00 C 5.86 5.86 5.86 5.51 -0.69 45 1 1,934 0
30MAR27 82.50 C 6.50 6.50 6.50 4.97 -0.63 45 1 809 -1
30MAR27 85.00 C 5.55 5.55 5.55 4.70 -0.33 46 1 10,393 0
30MAR27 87.50 C 4.31 4.31 4.31 4.26 -0.25 46 5 523 +5
30MAR27 90.00 C 4.22 4.22 3.80 3.83 -0.22 46 4 5,582 0
30MAR27 92.50 C 0.00 0.00 0.00 3.32 -0.31 46 0 362 0
30MAR27 95.00 C 0.00 0.00 0.00 3.09 -0.16 46 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 2.77 -0.14 46 0 365 0
30MAR27 100.00 C 3.03 3.03 2.92 2.49 -0.12 46 104 1,707 +4
30MAR27 102.50 C 2.37 2.86 2.37 2.24 -0.09 46 3 401 0
30MAR27 105.00 C 0.00 0.00 0.00 2.01 -0.08 46 0 721 0
30MAR27 107.50 C 0.00 0.00 0.00 1.80 -0.07 46 0 294 0
30MAR27 110.00 C 2.22 2.22 2.22 1.62 -0.05 46 133 2,647 +67
30MAR27 112.50 C 0.00 0.00 0.00 1.45 -0.05 46 33 2,431 0
30MAR27 115.00 C 0.00 0.00 0.00 1.30 -0.04 46 0 137 0
30MAR27 117.50 C 0.00 0.00 0.00 1.17 -0.03 46 0 81 0
30MAR27 120.00 C 0.00 0.00 0.00 1.05 -0.02 46 0 1,164 0
30MAR27 122.50 C 0.00 0.00 0.00 0.95 -0.01 46 0 254 0
30MAR27 125.00 C 1.25 1.49 1.25 0.85 -0.01 46 11 1,575 -9
29JUN27 47.00 C 0.00 0.00 0.00 22.45 - 49 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 21.75 -1.29 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.06 -1.27 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.39 -1.25 48 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 18.75 -1.23 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.12 -1.29 46 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 16.12 -0.83 48 0 0 0
29JUN27 60.00 C 14.80 14.80 14.80 14.51 -1.08 46 5 17 +5
29JUN27 62.50 C 0.00 0.00 0.00 13.60 -0.72 47 0 0 0
29JUN27 65.00 C 12.61 12.61 12.61 12.46 -0.67 47 1 23 +1
29JUN27 67.50 C 12.10 13.38 11.26 11.38 -0.35 46 636 637 +636
29JUN27 70.00 C 10.19 10.19 10.19 10.19 -0.84 45 2 27 +2
29JUN27 72.50 C 11.41 11.41 9.96 9.50 -0.60 46 60 60 +60
29JUN27 75.00 C 9.88 9.88 9.88 8.66 -0.58 46 10 1,258 +5
29JUN27 77.50 C 8.78 8.78 8.02 8.02 -0.43 46 7 241 +7
29JUN27 80.00 C 7.25 8.10 7.25 7.38 -0.34 46 325 1,329 +109
29JUN27 82.50 C 7.74 8.23 7.74 6.76 -0.30 46 60 310 +60
29JUN27 85.00 C 6.60 6.60 6.60 6.21 -0.24 46 2 495 0
29JUN27 87.50 C 5.66 6.90 5.66 5.64 -0.25 46 8 174 +5
29JUN27 90.00 C 5.65 5.82 5.65 5.24 -0.14 46 12 543 +12
29JUN27 92.50 C 0.00 0.00 0.00 4.83 -0.08 46 0 272 0
29JUN27 95.00 C 5.02 5.02 4.68 4.27 -0.21 45 4 179 +1
29JUN27 97.50 C 0.00 0.00 0.00 4.14 +0.05 46 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 3.80 +0.07 46 1 834 +1
29JUN27 102.50 C 4.28 4.28 4.28 3.48 +0.07 46 6 140 0
29JUN27 105.00 C 0.00 0.00 0.00 3.20 +0.09 46 0 1,095 0
29JUN27 107.50 C 3.25 3.25 3.25 2.94 +0.10 46 3 710 +2
TOTAL CALL 38,190 672,448 +11,077
26JUN26 47.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
26JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
26JUN26 62.50 P 0.10 0.10 0.01 0.00 -0.03 0 68 113 +9
26JUN26 65.00 P 0.64 1.20 0.03 0.75 +0.38 0 2,609 1 -297
26JUN26 67.50 P 2.51 3.63 0.10 3.25 +1.50 0 474 0 -258
26JUN26 70.00 P 5.80 6.00 3.00 5.75 +1.71 0 304 0 -476
26JUN26 72.50 P 7.50 7.50 5.00 8.25 +1.83 0 20 0 -329
26JUN26 75.00 P 9.80 9.80 8.00 10.75 +1.85 0 240 0 -317
26JUN26 77.50 P 13.36 13.36 13.36 13.25 +1.85 0 2 0 -46
26JUN26 80.00 P 0.00 0.00 0.00 15.75 +1.85 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 18.25 +1.85 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 20.75 +1.85 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 23.25 +1.85 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 25.75 +1.85 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 28.25 +1.85 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 30.75 +1.85 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 33.25 +1.85 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 35.75 +1.85 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 225 0 1,093 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 205 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 195 0 368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 186 0 940 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 177 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 168 0 300 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 159 0 410 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 151 0 919 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5,285 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 494 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 663 0
29JUN26 57.50 P 0.05 0.05 0.04 0.01 0.00 52 4 459 -2
29JUN26 60.00 P 0.11 0.16 0.06 0.05 +0.03 45 16 1,649 0
29JUN26 62.50 P 0.26 0.56 0.09 0.39 +0.24 45 1,152 1,056 -269
29JUN26 65.00 P 1.08 1.80 0.35 1.50 +0.78 46 1,290 6,491 +72
29JUN26 67.50 P 2.50 3.77 0.82 3.40 +1.41 46 2,147 16,144 -39
29JUN26 70.00 P 5.16 6.00 2.15 5.93 +1.78 71 289 13,564 -119
29JUN26 72.50 P 5.60 7.21 4.98 8.26 +1.72 60 171 7,891 -142
29JUN26 75.00 P 9.39 10.91 7.00 10.89 +1.86 106 481 16,329 -355
29JUN26 77.50 P 12.00 13.35 10.30 13.35 +1.80 116 250 13,366 -518
29JUN26 80.00 P 15.01 15.70 13.00 15.92 +1.63 144 298 14,285 -128
29JUN26 82.50 P 16.60 17.70 16.10 18.38 +1.98 153 15 2,144 0
29JUN26 85.00 P 18.37 20.20 18.26 20.88 +1.98 167 53 4,849 -16
29JUN26 87.50 P 21.40 22.04 20.74 23.38 +1.98 181 100 2,358 -92
29JUN26 90.00 P 24.30 24.57 23.14 25.87 +1.87 192 358 3,913 -1,368
29JUN26 92.50 P 26.20 27.11 26.20 28.38 +1.98 207 52 768 -74
29JUN26 95.00 P 29.56 29.56 29.31 30.88 +1.51 219 216 2,012 -221
29JUN26 97.50 P 30.96 32.10 30.91 33.38 +1.90 231 106 120 +6
29JUN26 100.00 P 0.00 0.00 0.00 35.88 +1.92 243 0 4,288 0
29JUN26 102.50 P 0.00 0.00 0.00 38.37 +1.82 251 0 142 0
29JUN26 105.00 P 0.00 0.00 0.00 40.88 +1.89 264 0 257 0
29JUN26 107.50 P 0.00 0.00 0.00 43.38 +1.91 274 0 1,100 0
29JUN26 110.00 P 0.00 0.00 0.00 45.87 +1.82 281 0 2,956 0
29JUN26 112.50 P 0.00 0.00 0.00 48.38 +1.91 294 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 50.87 +1.82 300 0 742 0
29JUN26 117.50 P 0.00 0.00 0.00 53.38 +1.83 312 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.88 +1.91 322 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 58.38 +1.84 330 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 60.88 +1.84 339 0 282 0
29JUN26 127.50 P 0.00 0.00 0.00 63.38 +1.91 348 0 544 0
29JUN26 130.00 P 65.00 65.00 64.00 65.86 +1.90 349 35 293 0
29JUN26 132.50 P 0.00 0.00 0.00 68.38 +1.83 364 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 70.88 +1.92 372 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 73.38 +1.84 380 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.86 +1.82 378 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.36 +1.88 385 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.87 +1.91 396 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 83.38 +1.84 407 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.88 +1.84 414 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 88.37 +1.91 416 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 90.87 +1.91 423 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 93.36 +1.82 425 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.87 +1.84 435 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 98.37 +1.84 442 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.87 +1.84 448 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 103.37 +1.84 454 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.86 +1.91 455 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 108.37 +1.92 465 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 110.87 +1.84 471 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 113.37 +1.84 477 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 115.87 +1.92 482 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 118.37 +1.84 488 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 120.87 +1.92 493 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 123.36 +1.91 495 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 125.87 +1.84 504 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 128.37 +1.84 509 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 130.87 +1.92 514 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 133.37 +1.84 519 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 135.87 +1.85 524 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 55.00 P 0.14 0.15 0.14 0.03 +0.02 54 12 11 +11
03JUL26 57.50 P 0.29 0.29 0.29 0.13 +0.08 53 5 90 +5
03JUL26 60.00 P 0.28 0.56 0.28 0.44 +0.26 53 792 808 +2
03JUL26 62.50 P 0.86 1.27 0.50 1.14 +0.56 54 164 156 +48
03JUL26 65.00 P 1.68 2.56 0.80 2.34 +0.97 54 1,153 878 +469
03JUL26 67.50 P 2.27 4.00 1.65 4.00 +1.34 54 385 244 +38
03JUL26 70.00 P 5.40 5.63 4.58 6.20 +1.73 61 7 204 +3
03JUL26 72.50 P 6.60 8.06 6.60 8.33 +1.73 52 13 65 +5
03JUL26 75.00 P 8.41 10.50 8.41 10.89 +1.86 70 58 101 +56
03JUL26 77.50 P 12.80 12.80 12.80 13.43 +1.88 86 1 4 +1
03JUL26 80.00 P 15.73 15.73 15.73 15.92 +1.63 96 1 27 +1
03JUL26 82.50 P 18.20 18.20 18.20 18.38 +1.98 102 1 1 +1
03JUL26 85.00 P 0.00 0.00 0.00 20.88 +1.95 111 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 23.38 +1.98 120 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 25.87 +1.87 127 0 16 0
03JUL26 92.50 P 0.00 0.00 0.00 28.38 +1.98 137 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 30.88 +1.51 146 0 0 0
30JUL26 40.00 P 0.05 0.05 0.05 0.01 0.00 58 20 103 +20
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 +0.04 50 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 +0.06 50 0 286 0
30JUL26 49.00 P 0.32 0.32 0.32 0.12 +0.07 49 60 78 -12
30JUL26 50.00 P 0.28 0.40 0.22 0.17 +0.10 49 199 296 +18
30JUL26 52.50 P 0.57 0.57 0.57 0.37 +0.20 49 30 561 0
30JUL26 55.00 P 0.55 0.91 0.55 0.70 +0.32 49 143 758 +95
30JUL26 57.50 P 1.04 1.41 0.78 1.24 +0.52 50 671 888 +272
30JUL26 60.00 P 1.55 2.10 1.07 2.01 +0.72 50 599 1,853 +52
30JUL26 62.50 P 2.42 3.14 1.95 3.02 +0.96 50 605 2,153 +255
30JUL26 65.00 P 3.50 4.40 2.44 4.31 +1.21 50 1,511 3,839 +903
30JUL26 67.50 P 5.28 6.00 3.63 5.88 +1.48 51 393 3,159 +149
30JUL26 70.00 P 7.00 7.73 4.80 7.60 +1.61 51 831 3,350 +77
30JUL26 72.50 P 7.96 9.73 7.55 9.58 +1.76 52 346 3,686 -103
30JUL26 75.00 P 9.87 12.04 9.00 11.66 +1.80 53 26 3,830 +8
30JUL26 77.50 P 12.32 12.32 10.61 13.85 +1.79 53 139 6,110 -27
30JUL26 80.00 P 14.01 14.76 13.50 16.47 +2.18 62 125 4,672 -83
30JUL26 82.50 P 17.80 17.80 16.10 18.73 +1.69 62 4 9,369 0
30JUL26 85.00 P 20.58 20.58 20.58 21.02 +1.82 60 17 4,734 +15
30JUL26 87.50 P 0.00 0.00 0.00 23.41 +2.00 60 0 2,345 0
30JUL26 90.00 P 25.50 25.50 23.50 25.87 +1.87 62 8 895 +5
30JUL26 92.50 P 27.43 27.43 26.20 28.38 +1.88 67 14 669 -2
30JUL26 95.00 P 29.37 29.50 29.30 30.88 +1.51 71 41 3,968 0
30JUL26 97.50 P 0.00 0.00 0.00 33.38 +1.90 75 0 236 0
30JUL26 100.00 P 34.30 34.30 34.30 35.88 +1.92 79 3 40 +3
30JUL26 102.50 P 0.00 0.00 0.00 38.37 +1.82 81 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 40.88 +1.89 86 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 43.38 +1.91 89 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 45.87 +1.82 91 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 48.38 +1.91 95 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 50.87 +1.82 98 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 53.38 +1.83 101 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 55.88 +1.91 104 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 58.38 +1.84 107 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 60.88 +1.84 110 0 0 0
28AUG26 40.00 P 0.18 0.18 0.18 0.04 +0.02 50 15 37 -15
28AUG26 41.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 +0.05 49 0 212 0
28AUG26 44.00 P 0.00 0.00 0.00 0.13 +0.06 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.17 +0.08 49 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.23 +0.11 49 0 66 0
28AUG26 47.00 P 0.44 0.44 0.44 0.30 +0.14 49 30 36 +30
28AUG26 48.00 P 0.46 0.46 0.46 0.38 +0.16 49 30 405 +30
28AUG26 49.00 P 0.77 0.77 0.77 0.48 +0.20 49 30 367 +30
28AUG26 50.00 P 0.86 0.86 0.86 0.60 +0.24 49 60 90 +24
28AUG26 52.50 P 0.88 1.19 0.88 0.98 +0.35 49 146 317 +85
28AUG26 55.00 P 1.43 1.43 1.43 1.54 +0.49 49 30 221 0
28AUG26 57.50 P 1.69 2.41 1.69 2.27 +0.64 49 85 221 +24
28AUG26 60.00 P 2.21 3.34 2.21 3.20 +0.80 50 347 500 +147
28AUG26 62.50 P 3.16 4.31 3.06 4.31 +1.03 50 127 319 -69
28AUG26 65.00 P 5.00 5.58 4.09 5.57 +1.19 49 533 5,023 +171
28AUG26 67.50 P 5.25 7.15 5.25 7.06 +1.36 50 341 1,412 -30
28AUG26 70.00 P 6.90 8.87 6.87 8.77 +1.52 50 260 2,169 +67
28AUG26 72.50 P 9.55 10.75 7.98 10.60 +1.63 51 243 2,162 +25
28AUG26 75.00 P 11.10 11.10 11.10 12.60 +1.50 51 1 3,436 -1
28AUG26 77.50 P 0.00 0.00 0.00 14.68 +1.81 52 22 2,817 -18
28AUG26 80.00 P 15.02 15.35 15.02 16.81 +1.79 52 11 2,384 +5
28AUG26 82.50 P 17.00 18.20 17.00 19.06 +1.49 53 7 3,678 -4
28AUG26 85.00 P 19.51 20.40 19.01 21.35 +1.84 53 147 2,569 -15
28AUG26 87.50 P 22.15 22.15 22.15 23.72 +2.01 55 3 2,827 0
28AUG26 90.00 P 25.46 25.46 25.46 26.08 +2.08 55 4 1,393 -4
28AUG26 92.50 P 0.00 0.00 0.00 29.02 +2.52 68 0 311 0
28AUG26 95.00 P 28.39 28.39 28.39 30.88 +1.51 55 28 320 +6
28AUG26 97.50 P 0.00 0.00 0.00 33.57 +2.09 64 0 39 0
28AUG26 100.00 P 0.00 0.00 0.00 36.03 +2.07 66 0 24 0
28AUG26 102.50 P 0.00 0.00 0.00 38.53 +1.98 69 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 41.05 +2.06 73 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 43.55 +2.08 75 0 0 0
28AUG26 110.00 P 44.84 44.84 44.84 46.07 +2.02 79 1 10 +1
28AUG26 112.50 P 0.00 0.00 0.00 48.53 +2.06 80 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 51.03 +1.98 82 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 53.50 +1.95 84 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 56.00 +2.03 86 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 58.50 +1.96 88 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 61.05 +2.01 92 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 +0.04 48 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 +0.04 47 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 +0.06 48 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 +0.08 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 +0.10 48 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.32 +0.12 48 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.40 +0.15 48 0 82 0
29SEP26 46.00 P 0.00 0.00 0.00 0.49 +0.17 47 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.61 +0.21 48 0 32 0
29SEP26 48.00 P 1.05 1.05 1.05 0.72 +0.22 47 20 78 +20
29SEP26 49.00 P 1.04 1.04 0.87 0.89 +0.28 48 60 91 +60
29SEP26 50.00 P 1.12 1.29 0.99 1.05 +0.32 48 362 653 -15
29SEP26 52.50 P 1.43 1.53 1.40 1.56 +0.42 48 70 497 +54
29SEP26 55.00 P 1.95 2.06 1.76 2.24 +0.55 48 88 1,097 +52
29SEP26 57.50 P 2.50 3.28 2.50 3.08 +0.69 48 29 1,522 +27
29SEP26 60.00 P 3.55 4.00 3.13 4.09 +0.84 48 250 2,889 +175
29SEP26 62.50 P 4.08 5.27 4.08 5.26 +1.05 48 96 1,559 +35
29SEP26 65.00 P 5.82 6.33 5.19 6.53 +1.16 48 317 9,856 -14
29SEP26 67.50 P 6.60 6.60 6.60 8.01 +1.30 48 5 2,932 0
29SEP26 70.00 P 8.17 9.80 8.05 9.78 +1.58 49 284 32,207 -220
29SEP26 72.50 P 9.85 10.96 9.85 11.48 +1.61 49 31 3,783 -1
29SEP26 75.00 P 11.40 13.97 11.40 13.50 +1.81 51 62 13,744 -52
29SEP26 77.50 P 13.65 15.72 13.65 15.53 +1.88 51 18 5,136 -7
29SEP26 80.00 P 15.68 15.90 15.68 17.60 +1.92 52 4 13,726 0
29SEP26 82.50 P 17.50 17.50 17.50 19.58 +1.41 50 2 7,582 0
29SEP26 85.00 P 19.80 20.00 19.68 21.78 +1.90 51 23 10,039 -5
29SEP26 87.50 P 22.43 23.62 22.43 23.90 +1.60 49 61 3,025 -20
29SEP26 90.00 P 24.57 25.35 23.90 26.14 +1.84 48 10 4,308 -2
29SEP26 92.50 P 26.36 26.36 26.36 29.02 +2.19 57 8 3,640 +8
29SEP26 95.00 P 29.80 30.21 29.75 30.90 +1.53 48 22 4,991 0
29SEP26 97.50 P 33.77 33.77 33.77 33.77 +2.28 59 13 2,582 -13
29SEP26 100.00 P 33.80 36.00 33.50 36.03 +1.95 56 74 6,619 -24
29SEP26 102.50 P 0.00 0.00 0.00 38.53 +1.97 58 0 2,709 0
29SEP26 105.00 P 38.54 39.39 38.51 41.05 +2.02 61 74 2,766 -74
29SEP26 107.50 P 41.13 41.85 41.13 43.55 +2.08 64 66 1,039 -12
29SEP26 110.00 P 43.14 44.34 43.14 46.07 +2.02 66 54 1,995 -15
29SEP26 112.50 P 0.00 0.00 0.00 48.53 +1.97 68 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 51.03 +1.98 70 0 545 -1,098
29SEP26 117.50 P 0.00 0.00 0.00 53.50 +1.95 71 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.00 +1.95 73 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 58.50 +1.95 75 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 61.05 +2.01 78 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 63.38 +1.83 74 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.86 +1.81 75 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 68.38 +1.83 78 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 70.89 +1.90 80 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 73.39 +1.85 81 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 75.86 +1.82 82 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 78.39 +1.90 85 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 80.87 +1.91 85 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 83.39 +1.84 88 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 85.88 +1.84 88 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 88.38 +1.84 90 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 90.88 +1.84 91 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 93.36 +1.82 92 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 95.90 +1.86 95 0 0 0
30DEC26 37.00 P 0.54 0.70 0.54 0.32 +0.11 47 12 188 +11
30DEC26 38.00 P 0.00 0.00 0.00 0.39 +0.12 47 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.47 +0.14 47 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.56 +0.16 47 0 35 0
30DEC26 41.00 P 0.00 0.00 0.00 0.68 +0.19 47 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.80 +0.22 47 0 32 0
30DEC26 43.00 P 1.07 1.10 1.07 0.93 +0.23 47 35 37 +35
30DEC26 44.00 P 0.00 0.00 0.00 1.10 +0.28 47 0 131 0
30DEC26 45.00 P 1.34 1.52 1.34 1.27 +0.32 47 9 15,330 -7
30DEC26 46.00 P 1.80 1.80 1.80 1.44 +0.32 47 2 311 0
30DEC26 47.00 P 1.74 1.74 1.74 1.67 +0.39 47 2 346 0
30DEC26 48.00 P 0.00 0.00 0.00 1.89 +0.43 47 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 2.11 +0.43 47 0 440 0
30DEC26 50.00 P 2.10 2.25 2.10 2.40 +0.49 47 35 751 +31
30DEC26 52.50 P 0.00 0.00 0.00 3.13 +0.57 47 0 741 0
30DEC26 55.00 P 3.60 3.60 3.49 4.03 +0.71 47 8 1,411 -3
30DEC26 57.50 P 0.00 0.00 0.00 4.98 +0.78 47 0 1,110 0
30DEC26 60.00 P 5.52 6.03 5.12 6.03 +0.94 47 141 3,635 +75
30DEC26 62.50 P 6.25 7.17 6.25 7.24 +1.06 47 111 5,603 0
30DEC26 65.00 P 7.25 8.50 7.25 8.56 +1.17 46 5 5,319 +1
30DEC26 67.50 P 9.50 10.00 8.55 10.34 +1.54 48 9 1,672 +2
30DEC26 70.00 P 10.25 11.33 10.09 11.56 +1.31 46 12 22,885 -6
30DEC26 72.50 P 11.65 12.77 11.65 13.47 +1.87 48 99 2,320 -37
30DEC26 75.00 P 13.57 13.57 13.57 15.26 +1.69 48 23 3,175 +20
30DEC26 77.50 P 15.20 16.50 15.20 16.90 +1.45 47 4 4,217 0
30DEC26 80.00 P 17.58 18.20 17.58 19.08 +1.76 48 38 11,653 -8
30DEC26 82.50 P 19.00 19.00 19.00 21.04 +1.23 48 2 4,537 0
30DEC26 85.00 P 21.00 21.00 21.00 23.21 +1.93 49 1 11,513 -1
30DEC26 87.50 P 23.36 23.36 23.36 24.90 +1.52 46 4 1,257 0
30DEC26 90.00 P 25.80 26.00 25.80 27.41 +1.72 49 4 11,418 0
30DEC26 92.50 P 0.00 0.00 0.00 29.67 +1.89 49 0 2,055 0
30DEC26 95.00 P 29.80 30.25 29.80 31.99 +1.98 50 7 2,897 0
30DEC26 97.50 P 32.60 32.60 32.60 34.13 +1.86 49 2 2,229 -2
30DEC26 100.00 P 35.10 35.10 35.10 36.25 +1.02 46 1 4,680 0
30DEC26 102.50 P 38.80 38.80 38.80 38.93 +2.14 51 9 307 0
30DEC26 105.00 P 40.56 41.65 40.56 41.65 +2.43 55 7 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 43.55 +1.97 49 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 46.07 +2.02 51 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 48.53 +1.97 52 0 256 0
30DEC26 115.00 P 50.40 50.40 50.40 51.03 +1.98 54 7 27 -79
30DEC26 117.50 P 0.00 0.00 0.00 53.50 +1.95 55 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 56.00 +1.95 56 0 243 0
30DEC26 122.50 P 0.00 0.00 0.00 58.50 +1.95 58 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 61.05 +2.01 60 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 63.38 +1.83 58 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 65.88 +1.83 59 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 68.38 +1.83 60 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 70.89 +1.90 62 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 73.39 +1.85 63 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 75.88 +1.84 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 78.39 +1.90 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 80.88 +1.92 67 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 83.39 +1.84 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 86.04 +2.00 73 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 88.52 +1.98 74 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 90.98 +1.94 74 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 93.48 +1.94 75 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 95.98 +1.94 76 0 60 0
30MAR27 37.00 P 1.09 1.11 1.09 0.69 +0.18 46 40 22,280 +10
30MAR27 38.00 P 1.19 1.19 1.13 0.82 +0.22 46 31 96 +30
30MAR27 39.00 P 1.31 1.31 1.31 0.95 +0.24 46 30 120 +30
30MAR27 40.00 P 1.38 1.38 1.38 1.09 +0.25 46 30 63 +29
30MAR27 41.00 P 0.00 0.00 0.00 1.27 +0.31 46 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 1.44 +0.32 46 0 235 0
30MAR27 43.00 P 1.91 1.91 1.91 1.62 +0.33 46 30 49 0
30MAR27 44.00 P 2.00 2.32 2.00 1.85 +0.39 46 50 65 +30
30MAR27 45.00 P 2.18 2.18 2.18 2.08 +0.44 46 20 190 +20
30MAR27 46.00 P 0.00 0.00 0.00 2.31 +0.44 46 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 2.57 +0.47 46 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 2.87 +0.55 46 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 3.16 +0.57 46 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 3.46 +0.58 46 0 4,860 0
30MAR27 52.50 P 0.00 0.00 0.00 4.36 +0.73 47 0 585 0
30MAR27 55.00 P 4.54 4.54 4.54 5.31 +0.77 47 1 875 0
30MAR27 57.50 P 5.44 5.60 5.44 6.32 +0.87 46 20 738 0
30MAR27 60.00 P 6.50 7.44 6.47 7.44 +0.99 46 127 5,642 +97
30MAR27 62.50 P 7.61 7.61 7.61 8.64 +1.08 46 96 2,583 -1
30MAR27 65.00 P 8.85 8.85 8.41 9.93 +1.14 45 155 6,182 +60
30MAR27 67.50 P 10.19 10.19 9.62 11.40 +1.25 45 60 1,332 0
30MAR27 70.00 P 0.00 0.00 0.00 13.41 +1.80 47 0 12,608 0
30MAR27 72.50 P 13.60 13.60 13.60 14.68 +1.50 46 6 711 0
30MAR27 75.00 P 14.80 14.80 14.80 16.44 +1.53 46 1 3,441 0
30MAR27 77.50 P 0.00 0.00 0.00 17.99 +1.31 45 0 1,385 0
30MAR27 80.00 P 18.00 18.00 18.00 19.62 +1.10 44 2 3,593 -2
30MAR27 82.50 P 0.00 0.00 0.00 21.89 +1.49 45 10 505 0
30MAR27 85.00 P 0.00 0.00 0.00 24.15 +1.75 47 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 26.29 +1.89 47 0 1,579 0
30MAR27 90.00 P 0.00 0.00 0.00 27.99 +1.52 45 0 1,727 0
30MAR27 92.50 P 0.00 0.00 0.00 30.17 +1.58 45 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 32.32 +1.58 45 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 34.79 +1.86 47 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 37.02 +1.79 47 0 366 0
30MAR27 102.50 P 0.00 0.00 0.00 39.11 +1.72 45 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 41.65 +1.98 47 0 122 0
30MAR27 107.50 P 0.00 0.00 0.00 43.77 +1.81 45 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 46.21 +1.93 46 0 94 0
30MAR27 112.50 P 0.00 0.00 0.00 48.53 +1.91 46 0 497 0
30MAR27 115.00 P 50.50 50.50 50.50 51.03 +1.98 47 16 1,639 +16
30MAR27 117.50 P 0.00 0.00 0.00 53.50 +1.95 48 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 56.00 +1.95 49 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 58.50 +1.95 50 0 1 0
30MAR27 125.00 P 0.00 0.00 0.00 61.05 +2.01 52 0 203 0
29JUN27 47.00 P 3.40 3.46 3.27 3.50 - 46 214 214 -
29JUN27 48.00 P 3.47 3.69 3.47 3.80 +0.74 46 103 103 +103
29JUN27 49.00 P 3.98 3.98 3.80 4.14 +0.78 46 117 119 +117
29JUN27 50.00 P 4.00 4.25 3.96 4.51 +0.86 46 121 712 +97
29JUN27 52.50 P 5.05 5.23 5.05 5.45 +0.92 47 102 1,131 +100
29JUN27 55.00 P 0.00 0.00 0.00 6.37 +0.91 46 100 814 +100
29JUN27 57.50 P 0.00 0.00 0.00 7.42 +0.90 46 110 733 +110
29JUN27 60.00 P 7.95 8.15 7.66 8.50 +0.94 45 99 2,354 +93
29JUN27 62.50 P 9.17 9.17 8.41 9.74 +1.00 45 155 1,487 +155
29JUN27 65.00 P 9.70 9.70 9.70 11.12 +1.15 45 95 3,377 +95
29JUN27 67.50 P 11.26 11.75 10.96 12.55 +1.24 45 210 2,424 +150
29JUN27 70.00 P 13.50 13.50 13.50 14.11 +1.33 45 1 99 0
29JUN27 72.50 P 14.60 14.60 14.60 15.74 +1.33 45 2 801 0
29JUN27 75.00 P 15.85 15.85 15.85 17.70 +1.60 46 3 1,510 +3
29JUN27 77.50 P 18.00 18.00 18.00 19.11 +1.32 44 2 906 -2
29JUN27 80.00 P 20.00 20.00 19.17 21.17 +2.02 45 2 2,087 +2
29JUN27 82.50 P 0.00 0.00 0.00 22.82 +1.40 44 0 425 0
29JUN27 85.00 P 0.00 0.00 0.00 25.04 +1.70 46 0 264 0
29JUN27 87.50 P 0.00 0.00 0.00 27.06 +1.76 46 0 530 0
29JUN27 90.00 P 0.00 0.00 0.00 29.11 +1.69 46 0 758 0
29JUN27 92.50 P 0.00 0.00 0.00 30.89 +1.44 44 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 33.00 +1.45 44 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 35.49 +1.89 46 0 0 0
29JUN27 100.00 P 37.00 37.00 36.00 37.78 +2.22 47 80 238 +80
29JUN27 102.50 P 0.00 0.00 0.00 39.88 +1.92 46 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 41.80 +1.62 44 0 21 0
29JUN27 107.50 P 44.00 44.00 44.00 44.11 +1.69 44 30 40 +30
TOTAL PUT 26,591 613,224 -1,762
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$ 9.91
29JUN26 7.75 C 0.00 0.00 0.00 2.16 -0.15 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.91 -0.15 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.41 -0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.16 -0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.91 -0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.66 -0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.42 -0.15 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 -0.13 27 0 10 0
29JUN26 10.00 C 0.08 0.08 0.08 0.06 -0.09 27 10 10 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 368 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,003 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 208 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 143 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 160 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 175 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 190 0 24 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 204 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 218 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 230 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 255 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 266 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 277 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 288 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 298 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 308 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.18 -0.15 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.94 -0.13 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.70 -0.14 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.46 -0.14 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.24 -0.13 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.03 -0.12 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.84 -0.11 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.65 -0.12 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.50 -0.10 33 0 0 0
30JUL26 10.00 C 0.37 0.37 0.37 0.39 -0.07 34 10 152 0
30JUL26 10.50 C 0.00 0.00 0.00 0.21 -0.05 35 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 592 0
30JUL26 11.50 C 0.04 0.04 0.04 0.05 -0.01 36 150 155 +26
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.21 -0.15 36 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.97 -0.15 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.74 -0.13 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.52 -0.14 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.32 -0.13 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.12 -0.13 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.95 -0.11 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.76 -0.14 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.63 -0.11 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.53 -0.08 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.34 -0.06 36 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 90 0
28AUG26 11.50 C 0.14 0.14 0.13 0.12 -0.03 36 10 258 -6
28AUG26 12.00 C 0.09 0.09 0.09 0.07 -0.02 37 4 26 -4
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 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 2.21 -0.15 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.97 -0.15 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.76 -0.14 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.52 -0.16 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.36 -0.12 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.17 -0.12 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.01 -0.10 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.86 -0.09 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 -0.09 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 -0.08 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 -0.06 35 0 366 0
29SEP26 11.00 C 0.26 0.26 0.26 0.28 -0.04 35 5 405 +5
29SEP26 11.50 C 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 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 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.25 -0.20 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.02 -0.21 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.83 -0.20 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 -0.20 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.48 -0.16 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 -0.16 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.19 -0.14 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.06 -0.13 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.94 -0.08 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.81 -0.13 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 -0.05 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 -0.05 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 12 0
30DEC26 12.50 C 0.26 0.26 0.26 0.22 -0.03 34 100 0 -100
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
30MAR27 7.75 C 0.00 0.00 0.00 2.35 -0.20 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.18 -0.18 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.01 -0.16 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.84 -0.16 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.68 -0.15 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.54 -0.14 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.41 -0.13 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.29 -0.12 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.18 -0.10 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.07 -0.10 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.86 -0.11 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.71 -0.08 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.59 -0.06 34 0 0 0
30MAR27 12.00 C 0.50 0.50 0.50 0.49 -0.04 34 100 0 -100
30MAR27 12.50 C 0.43 0.43 0.43 0.40 -0.02 34 100 0 -100
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.02 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 25 0
29JUN27 7.75 C 0.00 0.00 0.00 2.52 -0.09 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.35 -0.09 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.19 -0.09 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.99 -0.13 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.85 -0.13 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.72 -0.13 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.60 -0.11 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.48 -0.09 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.37 -0.08 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.27 -0.07 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.09 -0.03 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.92 -0.03 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.79 -0.02 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.57 -0.02 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.48 -0.02 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 -0.03 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 -0.01 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
TOTAL CALL 489 18,680 -279
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.02 28 0 149 0
29JUN26 10.00 P 0.20 0.20 0.20 0.15 +0.06 27 13 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.59 +0.14 0 0 168 0
29JUN26 11.00 P 0.00 0.00 0.00 1.09 +0.15 0 0 173 0
29JUN26 11.50 P 0.00 0.00 0.00 1.59 +0.15 0 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 2.10 +0.16 110 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.60 +0.14 129 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.10 +0.14 147 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.60 +0.14 164 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.09 +0.11 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.60 +0.11 195 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.10 +0.13 210 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.60 +0.11 224 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.10 +0.13 237 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.60 +0.13 250 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.10 +0.13 262 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.60 +0.13 273 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.10 +0.12 285 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.60 +0.13 296 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.10 +0.12 307 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.60 +0.13 317 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.10 +0.12 327 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.11 +0.13 376 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.11 +0.15 394 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.10 +0.12 382 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.11 +0.13 428 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.16 +0.04 35 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
30JUL26 9.75 P 0.36 0.36 0.36 0.34 +0.06 35 4 4 +4
30JUL26 10.00 P 0.45 0.45 0.45 0.46 +0.08 35 7 354 -7
30JUL26 10.50 P 0.00 0.00 0.00 0.80 +0.13 37 0 135 0
30JUL26 11.00 P 0.00 0.00 0.00 1.17 +0.13 35 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.62 +0.14 35 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 2.12 +0.12 43 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.63 +0.15 52 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 3.12 +0.12 56 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.60 +0.14 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.09 +0.11 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.62 +0.13 73 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.10 +0.10 70 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.60 +0.11 74 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.10 +0.13 79 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.60 +0.13 83 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.10 +0.01 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.22 +0.03 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.30 +0.05 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.39 +0.05 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.51 +0.08 36 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.62 +0.07 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.80 +0.10 37 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 1.11 +0.09 36 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.50 +0.11 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.96 +0.15 39 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.43 +0.13 41 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.91 +0.15 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.40 +0.15 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.89 +0.14 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.38 +0.16 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.87 +0.15 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.34 +0.13 50 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.86 +0.16 61 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.32 +0.12 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.82 +0.15 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.04 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 +0.04 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 +0.05 36 0 0 0
29SEP26 9.25 P 0.50 0.50 0.50 0.49 +0.06 35 1 4 +1
29SEP26 9.50 P 0.00 0.00 0.00 0.61 +0.07 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 +0.08 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 +0.09 36 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 1.26 +0.14 38 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.59 +0.14 35 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 2.06 +0.21 40 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.50 +0.14 41 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.92 +0.10 38 0 12 0
29SEP26 13.00 P 3.60 3.60 3.60 3.44 +0.15 45 55 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.92 +0.16 47 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.41 +0.17 49 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.90 +0.17 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.34 +0.13 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.86 +0.16 51 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.35 +0.15 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.82 +0.15 39 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.32 +0.16 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.81 +0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.31 +0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.81 +0.15 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.31 +0.15 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.81 +0.16 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.30 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.30 +0.15 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.29 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.29 +0.15 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 +0.03 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 +0.05 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 +0.06 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.69 +0.05 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 +0.07 34 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 +0.13 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.12 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.45 +0.17 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.81 +0.19 36 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 2.21 +0.21 37 0 54 0
30DEC26 12.00 P 2.66 2.66 2.66 2.63 +0.24 38 96 220 -96
30DEC26 12.50 P 0.00 0.00 0.00 3.06 +0.21 38 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.51 +0.22 39 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 +0.20 39 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.43 +0.19 39 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.92 +0.19 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.40 +0.19 42 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.89 +0.19 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.39 +0.19 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.88 +0.21 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.32 +0.16 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.81 +0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.31 +0.15 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.81 +0.15 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.31 +0.15 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.81 +0.16 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.30 +0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.30 +0.15 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.29 +0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.29 +0.15 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 +0.04 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.55 +0.04 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 +0.05 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 +0.05 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.85 +0.06 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.99 +0.08 34 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 +0.11 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.28 +0.13 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 +0.16 34 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.94 +0.16 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.33 +0.18 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.70 +0.18 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.14 +0.20 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.57 +0.21 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.02 +0.22 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 +0.20 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.94 +0.21 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.40 +0.18 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.89 +0.19 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.39 +0.19 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.88 +0.20 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.32 +0.15 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.46 +0.06 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.54 +0.07 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 +0.07 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 +0.08 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.84 +0.09 36 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.95 +0.09 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.08 +0.10 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.21 +0.10 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.35 +0.12 36 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.49 +0.11 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.76 +0.08 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.15 +0.14 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.52 +0.15 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.90 +0.16 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.31 +0.18 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.63 +0.10 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.06 +0.15 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.50 +0.15 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.96 +0.16 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.42 +0.15 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.89 +0.15 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.39 +0.18 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.88 +0.18 38 0 0 0
TOTAL PUT 176 4,151 -98
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$ 21.42
26JUN26 16.50 C 0.00 0.00 0.00 4.92 - 0 0 0 -
26JUN26 17.00 C 0.00 0.00 0.00 4.42 -0.88 0 0 0 0
26JUN26 17.50 C 0.00 0.00 0.00 3.92 -0.88 0 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 3.42 -0.88 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 2.92 -0.88 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 2.42 -0.88 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 1.92 -0.89 0 0 0 0
26JUN26 20.00 C 1.53 1.53 1.41 1.42 -0.89 0 121 0 -1
26JUN26 21.00 C 0.80 0.84 0.37 0.42 -0.92 0 119 0 -219
26JUN26 22.00 C 0.15 0.15 0.01 0.00 -0.45 0 841 291 -125
26JUN26 23.00 C 0.01 0.02 0.01 0.00 -0.11 0 75 1,152 -29
26JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,416 0
26JUN26 25.00 C 0.01 0.02 0.01 0.00 -0.01 0 7 592 -5
26JUN26 26.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 969 -1
26JUN26 27.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 179 -2
26JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
26JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
26JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.42 -0.88 0 0 450 0
29JUN26 15.50 C 0.00 0.00 0.00 5.92 -0.88 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.42 -0.89 0 0 750 0
29JUN26 16.50 C 0.00 0.00 0.00 4.92 -0.89 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.43 -0.88 108 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.93 -0.88 96 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.43 -0.88 84 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 2.93 -0.88 72 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.43 -0.88 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.94 -0.88 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.45 -0.88 49 0 905 -30
29JUN26 21.00 C 0.69 0.90 0.50 0.57 -0.84 40 395 2,178 +168
29JUN26 22.00 C 0.16 0.24 0.08 0.15 -0.42 46 538 1,874 +375
29JUN26 23.00 C 0.03 0.03 0.01 0.04 -0.16 55 298 4,064 +266
29JUN26 24.00 C 0.02 0.02 0.01 0.01 -0.05 61 9 4,207 -6
29JUN26 25.00 C 0.01 0.01 0.01 0.01 -0.01 79 23 3,196 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3,350 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 4,788 0
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 127 3 5,518 -3
29JUN26 29.00 C 0.01 0.01 0.01 0.01 0.00 141 2 4,274 -2
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 155 0 7,218 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 168 0 10,272 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 180 0 9,393 0
29JUN26 33.00 C 0.01 0.01 0.01 0.01 0.00 192 1 6,821 -1
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 203 0 8,142 0
29JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 214 1 5,963 -1
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 225 0 5,728 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 235 0 4,470 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 245 0 6,842 0
29JUN26 39.00 C 0.01 0.01 0.01 0.01 0.00 254 9 2,530 -9
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 264 0 9,507 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 273 0 6,231 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 281 0 5,136 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 290 0 3,589 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 298 0 5,077 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 306 0 15,960 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 314 0 1,989 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 321 0 2,501 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 329 0 6,948 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 336 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 343 0 28,673 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 360 0 4,437 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 376 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 391 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 406 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 419 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 432 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 445 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 457 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 469 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 480 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 490 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 501 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 511 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 520 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 530 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 539 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 547 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 556 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 564 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 572 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 580 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 588 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 595 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 602 0 1,426 0
03JUL26 16.50 C 0.00 0.00 0.00 4.94 - 85 0 0 -
03JUL26 17.00 C 0.00 0.00 0.00 4.44 -0.87 77 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 4.05 -0.77 108 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 3.46 -0.85 71 0 3 0
03JUL26 18.50 C 0.00 0.00 0.00 2.97 -0.86 65 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 2.50 -0.84 63 0 1 0
03JUL26 19.50 C 0.00 0.00 0.00 2.00 -0.86 52 0 0 0
03JUL26 20.00 C 1.63 1.65 1.60 1.60 -0.79 56 40 410 +9
03JUL26 21.00 C 0.87 1.09 0.82 0.82 -0.65 49 307 520 -43
03JUL26 22.00 C 0.40 0.51 0.30 0.34 -0.43 48 1,005 1,072 +75
03JUL26 23.00 C 0.15 0.18 0.10 0.12 -0.23 49 380 540 +68
03JUL26 24.00 C 0.06 0.06 0.04 0.04 -0.10 51 164 804 +42
03JUL26 25.00 C 0.02 0.02 0.02 0.01 -0.04 52 40 313 -40
03JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 21 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.48 -0.87 56 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.01 -0.88 59 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.52 -0.83 56 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.03 -0.87 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.55 -0.84 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.12 -0.80 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.80 -0.66 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.18 -0.82 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.83 -0.69 49 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 2.48 -0.69 50 0 2 0
30JUL26 20.00 C 2.20 2.20 2.10 2.07 -0.61 47 14 232 0
30JUL26 21.00 C 1.48 1.61 1.40 1.42 -0.57 45 326 339 +94
30JUL26 22.00 C 1.14 1.14 0.90 0.96 -0.43 45 288 1,262 +232
30JUL26 23.00 C 0.64 0.70 0.58 0.60 -0.35 44 377 781 +11
30JUL26 24.00 C 0.42 0.45 0.35 0.37 -0.24 45 1,125 2,760 +19
30JUL26 25.00 C 0.28 0.28 0.21 0.23 -0.15 45 1,477 4,178 +714
30JUL26 26.00 C 0.16 0.17 0.14 0.14 -0.10 46 623 2,571 +295
30JUL26 27.00 C 0.11 0.11 0.09 0.08 -0.07 46 317 3,896 -17
30JUL26 28.00 C 0.07 0.08 0.06 0.04 -0.05 46 92 1,659 -4
30JUL26 29.00 C 0.05 0.06 0.04 0.03 -0.02 48 119 1,784 -100
30JUL26 30.00 C 0.04 0.04 0.04 0.02 -0.01 50 2 6,273 0
30JUL26 31.00 C 0.03 0.03 0.02 0.01 -0.01 49 836 4,012 -666
30JUL26 32.00 C 0.03 0.03 0.02 0.01 0.00 53 54 5,065 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,088 0
30JUL26 34.00 C 0.02 0.02 0.02 0.01 0.00 60 20 2,277 -20
30JUL26 35.00 C 0.02 0.02 0.02 0.01 0.00 63 6 1,465 -6
30JUL26 36.00 C 0.02 0.02 0.01 0.01 0.00 66 6 1,793 -5
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,762 0
30JUL26 38.00 C 0.01 0.01 0.01 0.01 0.00 72 60 2,003 -60
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,949 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4,905 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 440 0
30JUL26 45.00 C 0.01 0.01 0.01 0.01 0.00 90 5 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 688 0
28AUG26 15.00 C 0.00 0.00 0.00 6.67 -0.76 62 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 6.21 -0.73 61 0 0 0
28AUG26 16.00 C 6.00 6.00 5.81 5.73 -0.78 57 3 15 +3
28AUG26 16.50 C 0.00 0.00 0.00 5.29 -0.73 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.82 -0.69 53 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.40 -0.72 52 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.98 -0.67 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.54 -0.72 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.16 -0.71 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.81 -0.67 47 0 0 0
28AUG26 20.00 C 2.49 2.49 2.47 2.48 -0.63 47 60 60 +60
28AUG26 21.00 C 1.92 2.02 1.88 1.91 -0.53 46 82 518 +71
28AUG26 22.00 C 1.42 1.44 1.39 1.40 -0.46 45 471 792 +355
28AUG26 23.00 C 1.07 1.15 0.98 1.00 -0.38 44 130 1,085 +67
28AUG26 24.00 C 0.73 0.77 0.73 0.73 -0.29 44 62 1,335 -28
28AUG26 25.00 C 0.58 0.58 0.51 0.50 -0.24 44 19 1,764 +2
28AUG26 26.00 C 0.39 0.40 0.36 0.33 -0.21 43 193 1,360 -16
28AUG26 27.00 C 0.27 0.30 0.25 0.21 -0.16 43 234 1,412 +171
28AUG26 28.00 C 0.23 0.23 0.19 0.13 -0.12 42 245 6,868 +213
28AUG26 29.00 C 0.15 0.16 0.15 0.08 -0.09 42 43 1,121 -32
28AUG26 30.00 C 0.10 0.12 0.10 0.05 -0.06 42 361 5,248 -309
28AUG26 31.00 C 0.08 0.10 0.08 0.03 -0.04 42 102 1,431 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 2,369 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,131 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,160 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,037 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 756 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,666 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 363 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 864 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 407 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 6.74 -0.71 53 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 6.30 -0.69 53 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 5.84 -0.74 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.40 -0.69 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.99 -0.69 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.63 -0.71 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.14 -0.70 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.77 -0.71 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.42 -0.69 45 0 0 0
29SEP26 19.50 C 3.10 3.10 3.10 3.08 -0.66 45 2 2 +2
29SEP26 20.00 C 2.80 2.80 2.76 2.73 -0.67 43 4,730 4,862 +4,730
29SEP26 21.00 C 2.20 2.28 2.20 2.22 -0.53 44 261 320 +260
29SEP26 22.00 C 1.78 1.81 1.70 1.70 -0.50 43 223 560 +219
29SEP26 23.00 C 1.36 1.36 1.32 1.32 -0.41 43 240 1,281 +240
29SEP26 24.00 C 1.07 1.07 1.03 1.03 -0.32 43 74 9,112 +22
29SEP26 25.00 C 0.85 0.90 0.78 0.80 -0.25 44 626 13,719 +457
29SEP26 26.00 C 0.60 0.61 0.60 0.60 -0.22 44 27 2,058 +27
29SEP26 27.00 C 0.49 0.49 0.49 0.45 -0.18 44 1 7,080 0
29SEP26 28.00 C 0.39 0.39 0.36 0.33 -0.14 43 156 9,827 -33
29SEP26 29.00 C 0.29 0.32 0.27 0.24 -0.12 43 267 3,447 +230
29SEP26 30.00 C 0.23 0.25 0.23 0.18 -0.09 44 179 2,629 +131
29SEP26 31.00 C 0.17 0.17 0.17 0.13 -0.07 44 4 2,157 0
29SEP26 32.00 C 0.14 0.14 0.14 0.09 -0.05 43 1 1,130 -1
29SEP26 33.00 C 0.13 0.13 0.13 0.07 -0.04 44 10 4,616 +10
29SEP26 34.00 C 0.10 0.10 0.10 0.05 -0.03 44 30 1,889 +20
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 4,942 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 15,464 0
29SEP26 37.00 C 0.08 0.08 0.08 0.02 -0.01 44 5 5,345 0
29SEP26 38.00 C 0.06 0.06 0.06 0.01 -0.01 43 4 8,163 +4
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15,452 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17,188 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5,636 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,609 0
29SEP26 43.00 C 0.04 0.04 0.04 0.01 0.00 51 24 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,724 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,852 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20,225 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 770 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6,877 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,110 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 7.18 -0.75 51 0 6,096 0
30DEC26 15.50 C 0.00 0.00 0.00 6.75 -0.75 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.34 -0.74 49 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 5.98 -0.69 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.59 -0.68 48 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 5.13 -0.75 45 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 4.85 -0.68 47 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 4.43 -0.69 44 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.18 -0.55 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.68 -0.79 41 0 30 0
30DEC26 20.00 C 3.60 3.60 3.60 3.61 -0.50 45 6 290 +6
30DEC26 21.00 C 3.00 3.00 3.00 2.93 -0.60 42 3 49 +3
30DEC26 22.00 C 2.55 2.75 2.55 2.53 -0.38 43 33 253 +33
30DEC26 23.00 C 2.20 2.20 2.10 2.13 -0.43 43 110 389 +110
30DEC26 24.00 C 0.00 0.00 0.00 1.79 -0.38 43 0 3,360 0
30DEC26 25.00 C 1.49 1.50 1.49 1.51 -0.30 43 3 3,759 +1
30DEC26 26.00 C 1.33 1.33 1.29 1.25 -0.30 43 128 1,077 +2
30DEC26 27.00 C 1.14 1.14 1.11 1.03 -0.25 42 223 1,683 +186
30DEC26 28.00 C 0.93 0.96 0.88 0.85 -0.26 42 89 3,033 +31
30DEC26 29.00 C 0.80 0.84 0.77 0.70 -0.24 42 136 5,810 +72
30DEC26 30.00 C 0.69 0.71 0.64 0.57 -0.22 42 129 6,912 +90
30DEC26 31.00 C 0.59 0.59 0.59 0.46 -0.22 42 1 348 +1
30DEC26 32.00 C 0.47 0.50 0.47 0.37 -0.20 42 14 1,570 +4
30DEC26 33.00 C 0.45 0.45 0.40 0.30 -0.18 42 16 7,216 -10
30DEC26 34.00 C 0.35 0.35 0.35 0.24 -0.16 41 11 996 -6
30DEC26 35.00 C 0.31 0.31 0.30 0.20 -0.14 42 28 2,332 -15
30DEC26 36.00 C 0.00 0.00 0.00 0.16 -0.12 42 0 8,133 0
30DEC26 37.00 C 0.25 0.25 0.25 0.13 -0.11 42 4 6,534 +3
30DEC26 38.00 C 0.00 0.00 0.00 0.10 -0.10 41 0 4,514 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.09 41 0 9,824 0
30DEC26 40.00 C 0.19 0.19 0.17 0.07 -0.08 42 95 2,031 +10
30DEC26 41.00 C 0.20 0.20 0.20 0.05 -0.07 41 10 2,547 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.07 41 0 2,184 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.06 41 0 896 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.06 40 0 556 0
30DEC26 45.00 C 0.14 0.14 0.12 0.01 -0.06 38 36 4,460 -30
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 985 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 409 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 332 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 335 0
30DEC26 50.00 C 0.09 0.10 0.08 0.01 -0.01 42 59 8,982 -3
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,291 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,858 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 394 0
30DEC26 60.00 C 0.06 0.06 0.06 0.01 0.00 50 10 880 +10
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 7.52 -0.65 49 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 7.16 -0.65 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.78 -0.58 48 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 6.40 -0.63 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.03 -0.62 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 5.68 -0.61 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.27 -0.66 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.08 -0.54 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.63 -0.70 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.45 -0.56 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.18 -0.42 44 0 191 0
30MAR27 21.00 C 3.59 3.65 3.59 3.58 -0.53 43 97 197 +97
30MAR27 22.00 C 3.19 3.34 3.09 3.14 -0.56 43 281 650 +198
30MAR27 23.00 C 2.69 2.69 2.69 2.70 -0.46 42 35 551 +30
30MAR27 24.00 C 2.40 2.40 2.35 2.35 -0.43 42 114 387 +19
30MAR27 25.00 C 2.10 2.10 2.10 2.05 -0.34 42 2 2,249 +2
30MAR27 26.00 C 1.79 1.79 1.79 1.79 -0.30 42 100 4,862 +100
30MAR27 27.00 C 0.00 0.00 0.00 1.55 -0.28 42 0 2,854 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 -0.29 42 0 1,919 0
30MAR27 29.00 C 0.00 0.00 0.00 1.19 -0.25 42 0 575 0
30MAR27 30.00 C 1.11 1.11 1.06 1.03 -0.23 42 47 1,827 0
30MAR27 31.00 C 0.00 0.00 0.00 0.89 -0.21 42 0 1,154 0
30MAR27 32.00 C 0.84 0.84 0.83 0.77 -0.19 42 21 4,998 -1
30MAR27 33.00 C 0.00 0.00 0.00 0.66 -0.17 42 0 6,709 0
30MAR27 34.00 C 0.00 0.00 0.00 0.57 -0.16 42 0 6,955 0
30MAR27 35.00 C 0.60 0.60 0.60 0.49 -0.15 42 1 3,958 +1
30MAR27 36.00 C 0.00 0.00 0.00 0.43 -0.13 42 0 418 0
30MAR27 37.00 C 0.00 0.00 0.00 0.37 -0.12 42 0 246 0
30MAR27 38.00 C 0.00 0.00 0.00 0.32 -0.11 42 0 1,183 0
30MAR27 39.00 C 0.00 0.00 0.00 0.27 -0.10 42 0 542 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 -0.09 42 0 5,895 0
30MAR27 41.00 C 0.33 0.33 0.33 0.20 -0.09 42 11 731 +10
30MAR27 42.00 C 0.00 0.00 0.00 0.18 -0.07 42 0 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.15 -0.07 42 0 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.13 -0.06 42 0 563 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 2,327 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 272 0
30MAR27 47.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 190 0
30MAR27 48.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 214 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 118 0
30MAR27 50.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 1,825 0
29JUN27 16.50 C 0.00 0.00 0.00 6.78 - 46 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 6.35 -0.69 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.01 -0.69 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.77 -0.59 44 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 5.54 -0.49 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.08 -0.64 42 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 4.80 -0.62 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.53 -0.43 42 0 29 0
29JUN27 21.00 C 0.00 0.00 0.00 4.07 -0.54 42 0 1 0
29JUN27 22.00 C 3.71 3.71 3.70 3.35 -0.74 39 5 185 +5
29JUN27 23.00 C 0.00 0.00 0.00 3.19 -0.51 41 0 17 0
29JUN27 24.00 C 2.95 2.95 2.95 2.88 -0.45 42 5 44 0
29JUN27 25.00 C 2.78 2.78 2.60 2.56 -0.43 42 3 71 +3
29JUN27 26.00 C 2.30 2.30 2.30 2.30 -0.37 42 1 706 +1
29JUN27 27.00 C 2.11 2.11 2.06 2.07 -0.32 42 6 447 +6
29JUN27 28.00 C 1.88 1.88 1.88 1.91 -0.24 43 1 593 0
29JUN27 29.00 C 0.00 0.00 0.00 1.76 -0.16 44 0 155 0
29JUN27 30.00 C 1.50 1.54 1.50 1.63 -0.09 44 192 300 +94
29JUN27 31.00 C 0.00 0.00 0.00 1.52 -0.01 45 0 219 0
29JUN27 32.00 C 1.18 1.18 1.18 1.42 +0.05 46 6 61 0
29JUN27 33.00 C 1.06 1.06 1.06 1.33 +0.10 47 8 194 0
29JUN27 34.00 C 0.00 0.00 0.00 1.26 +0.16 47 0 140 0
29JUN27 35.00 C 0.00 0.00 0.00 1.19 +0.21 48 0 176 0
29JUN27 36.00 C 0.00 0.00 0.00 1.13 +0.25 49 0 43 0
29JUN27 37.00 C 0.76 0.78 0.76 1.07 +0.28 49 40 77 +7
29JUN27 38.00 C 0.00 0.00 0.00 1.02 +0.31 50 0 374 0
29JUN27 39.00 C 0.65 0.65 0.63 0.98 +0.35 51 11 288 +4
TOTAL CALL 21,128 794,014 +8,922
26JUN26 16.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
26JUN26 21.00 P 0.03 0.10 0.01 0.00 -0.03 0 1,280 391 -827
26JUN26 22.00 P 0.46 0.63 0.34 0.58 +0.42 0 572 0 -559
26JUN26 23.00 P 1.09 1.56 1.09 1.58 +0.79 0 175 0 -326
26JUN26 24.00 P 2.48 2.60 2.20 2.58 +0.84 0 89 0 -551
26JUN26 25.00 P 3.48 3.64 3.40 3.58 +0.87 0 23 0 -254
26JUN26 26.00 P 4.50 4.50 4.30 4.58 +0.88 0 101 0 -145
26JUN26 27.00 P 0.00 0.00 0.00 5.58 +0.82 0 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 6.58 +0.82 0 0 0 0
26JUN26 29.00 P 0.00 0.00 0.00 7.58 +0.82 0 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 8.58 +0.84 0 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 9.58 +0.84 0 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 10.58 +0.84 0 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 11.58 +0.84 0 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 12.58 +0.88 0 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 13.58 +0.84 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 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 90 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29JUN26 19.50 P 0.02 0.03 0.02 0.02 +0.01 60 305 307 +287
29JUN26 20.00 P 0.05 0.05 0.03 0.04 +0.02 55 1,633 3,173 +1,331
29JUN26 21.00 P 0.14 0.20 0.10 0.14 +0.06 39 914 2,972 -19
29JUN26 22.00 P 0.36 0.73 0.36 0.71 +0.43 44 1,808 1,679 -560
29JUN26 23.00 P 1.45 1.62 1.20 1.61 +0.74 53 94 3,780 -61
29JUN26 24.00 P 2.50 2.60 2.34 2.62 +0.86 81 91 1,843 -577
29JUN26 25.00 P 3.30 3.65 3.18 3.60 +0.88 91 94 1,419 -4,893
29JUN26 26.00 P 4.50 4.63 4.35 4.63 +0.81 128 51 1,094 -802
29JUN26 27.00 P 5.50 5.50 5.50 5.58 +0.77 0 5 1,525 -5
29JUN26 28.00 P 6.45 6.45 6.45 6.64 +0.77 170 3 2,190 -74
29JUN26 29.00 P 7.59 7.64 7.40 7.62 +0.80 176 98 1,937 -98
29JUN26 30.00 P 8.59 8.59 8.30 8.64 +0.89 205 6 3,365 -502
29JUN26 31.00 P 9.45 9.71 9.45 9.58 +0.84 0 162 4,972 -1
29JUN26 32.00 P 10.40 10.51 10.21 10.59 +0.85 187 4,647 3,248 -3,478
29JUN26 33.00 P 11.65 11.65 11.20 11.61 +0.87 226 6 2,301 -1,276
29JUN26 34.00 P 0.00 0.00 0.00 12.63 +0.89 257 0 226 -30
29JUN26 35.00 P 0.00 0.00 0.00 13.63 +0.89 270 0 2,014 -346
29JUN26 36.00 P 0.00 0.00 0.00 14.64 +0.90 290 0 755 -30
29JUN26 37.00 P 0.00 0.00 0.00 15.62 +0.87 285 0 4,527 -103
29JUN26 38.00 P 16.55 16.55 16.55 16.64 +0.89 315 3 1,221 -59
29JUN26 39.00 P 0.00 0.00 0.00 17.64 +0.89 326 0 1,192 -30
29JUN26 40.00 P 0.00 0.00 0.00 18.61 +0.86 308 0 2,278 -30
29JUN26 41.00 P 19.29 19.29 19.29 19.61 +0.83 318 3 190 0
29JUN26 42.00 P 0.00 0.00 0.00 20.62 +0.87 340 0 107 0
29JUN26 43.00 P 0.00 0.00 0.00 21.63 +0.88 358 0 70 0
29JUN26 44.00 P 22.44 22.44 22.44 22.63 +0.88 368 1 122 0
29JUN26 45.00 P 0.00 0.00 0.00 23.64 +0.89 386 0 4,899 0
29JUN26 46.00 P 0.00 0.00 0.00 24.62 +0.87 377 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 25.64 +0.90 405 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 26.63 +0.89 406 0 213 0
29JUN26 49.00 P 27.54 27.58 27.54 27.58 +0.72 0 10 0 -10
29JUN26 50.00 P 28.51 28.67 28.45 28.67 +0.82 455 100 1,511 -100
29JUN26 52.50 P 30.92 31.16 30.92 31.16 +0.92 468 60 426 -50
29JUN26 55.00 P 0.00 0.00 0.00 33.62 +0.88 448 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 36.14 +0.91 489 0 12 0
29JUN26 60.00 P 0.00 0.00 0.00 38.62 +0.90 482 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 41.12 +0.90 498 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 43.63 +0.91 525 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 46.13 +0.89 540 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 48.62 +0.88 543 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 51.11 +0.87 539 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 53.63 +0.89 582 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 56.08 +0.84 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 58.58 +0.84 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 61.09 +0.85 538 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 63.61 +0.88 598 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 66.08 +0.85 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 68.59 +0.86 570 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 71.12 +0.89 645 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 73.62 +0.89 655 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 76.13 +0.92 680 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 78.59 +0.88 607 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 81.12 +0.90 683 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 83.62 +0.89 692 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 86.12 +0.90 700 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 88.60 +0.87 669 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.03 +0.02 71 0 38 0
03JUL26 18.50 P 0.04 0.04 0.04 0.05 +0.03 68 10 10 +10
03JUL26 19.00 P 0.07 0.07 0.07 0.07 +0.04 63 72 74 +72
03JUL26 19.50 P 0.00 0.00 0.00 0.11 +0.06 60 0 0 0
03JUL26 20.00 P 0.12 0.18 0.12 0.16 +0.08 55 866 1,016 +693
03JUL26 21.00 P 0.34 0.41 0.28 0.38 +0.18 48 1,853 1,884 +1,326
03JUL26 22.00 P 0.80 0.95 0.69 0.93 +0.44 50 278 588 -10
03JUL26 23.00 P 1.43 1.60 1.43 1.68 +0.66 48 6 141 -4
03JUL26 24.00 P 2.36 2.36 2.36 2.62 +0.77 54 2 205 0
03JUL26 25.00 P 3.30 3.30 3.30 3.60 +0.86 61 1 4 +1
03JUL26 26.00 P 0.00 0.00 0.00 4.63 +0.81 85 0 2 0
03JUL26 27.00 P 0.00 0.00 0.00 5.58 +0.77 0 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 6.64 +0.77 113 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 7.62 +0.80 117 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 8.64 +0.87 136 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 9.58 +0.82 0 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 10.59 +0.82 126 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 11.61 +0.84 151 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 12.63 +0.86 170 0 0 0
30JUL26 15.00 P 0.05 0.06 0.04 0.04 +0.03 62 727 753 +713
30JUL26 15.50 P 0.06 0.06 0.06 0.05 +0.04 60 7 13 -7
30JUL26 16.00 P 0.00 0.00 0.00 0.07 +0.05 58 0 35 0
30JUL26 16.50 P 0.10 0.10 0.10 0.10 +0.07 58 60 100 +10
30JUL26 17.00 P 0.12 0.13 0.12 0.13 +0.08 56 119 146 +116
30JUL26 17.50 P 0.17 0.18 0.15 0.16 +0.09 53 148 314 +137
30JUL26 18.00 P 0.20 0.24 0.19 0.22 +0.12 52 633 477 +167
30JUL26 18.50 P 0.26 0.31 0.24 0.28 +0.13 51 581 734 +477
30JUL26 19.00 P 0.29 0.39 0.29 0.36 +0.15 49 380 640 +153
30JUL26 19.50 P 0.42 0.50 0.41 0.47 +0.18 48 434 592 +173
30JUL26 20.00 P 0.53 0.62 0.50 0.59 +0.20 46 735 2,576 -170
30JUL26 21.00 P 0.89 0.98 0.82 0.95 +0.28 45 1,828 1,647 +524
30JUL26 22.00 P 1.42 1.50 1.26 1.47 +0.40 45 340 1,529 -40
30JUL26 23.00 P 2.10 2.14 1.91 2.14 +0.54 45 341 2,188 -8
30JUL26 24.00 P 2.60 2.86 2.60 2.84 +0.63 41 166 5,975 +30
30JUL26 25.00 P 3.79 3.80 3.60 3.80 +0.70 48 64 2,465 +7
30JUL26 26.00 P 4.80 4.80 4.45 4.76 +0.80 53 51 3,333 -41
30JUL26 27.00 P 5.69 5.80 5.55 5.59 +0.75 41 39 3,058 -7
30JUL26 28.00 P 6.70 6.70 6.50 6.64 +0.74 55 8 4,578 -2
30JUL26 29.00 P 0.00 0.00 0.00 7.62 +0.80 57 0 4,179 0
30JUL26 30.00 P 8.50 8.80 8.50 8.70 +0.93 73 33 3,853 -7
30JUL26 31.00 P 0.00 0.00 0.00 9.58 +0.82 0 0 2,620 -1,116
30JUL26 32.00 P 0.00 0.00 0.00 10.59 +0.82 64 0 2,243 -314
30JUL26 33.00 P 11.41 11.56 11.41 11.61 +0.84 74 565 142 -907
30JUL26 34.00 P 0.00 0.00 0.00 12.63 +0.86 83 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 13.63 +0.89 87 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.64 +0.86 93 0 360 -97
30JUL26 37.00 P 0.00 0.00 0.00 15.62 +0.87 93 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.64 +0.89 101 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.64 +0.89 104 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 18.62 +0.87 104 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.61 +0.83 105 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 20.62 +0.84 111 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 21.63 +0.88 116 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 22.63 +0.86 119 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 23.64 +0.87 124 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 24.62 +0.85 123 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 25.64 +0.88 130 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 26.63 +0.87 131 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 27.58 +0.72 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 28.67 +0.82 144 0 0 0
28AUG26 15.00 P 0.12 0.13 0.12 0.08 +0.02 52 21 215 0
28AUG26 15.50 P 0.00 0.00 0.00 0.11 +0.03 51 0 30 0
28AUG26 16.00 P 0.18 0.18 0.18 0.15 +0.04 51 1 1 +1
28AUG26 16.50 P 0.24 0.24 0.24 0.20 +0.06 51 30 49 +30
28AUG26 17.00 P 0.00 0.00 0.00 0.26 +0.08 50 0 150 0
28AUG26 17.50 P 0.00 0.00 0.00 0.34 +0.10 50 0 238 0
28AUG26 18.00 P 0.42 0.44 0.40 0.43 +0.12 49 82 407 +61
28AUG26 18.50 P 0.49 0.49 0.49 0.54 +0.15 49 1 193 0
28AUG26 19.00 P 0.58 0.58 0.58 0.65 +0.17 48 10 447 -10
28AUG26 19.50 P 0.00 0.00 0.00 0.79 +0.20 47 0 322 0
28AUG26 20.00 P 0.94 0.98 0.87 0.96 +0.25 46 90 814 +46
28AUG26 21.00 P 1.34 1.36 1.20 1.36 +0.34 45 239 492 +142
28AUG26 22.00 P 1.76 1.83 1.76 1.87 +0.43 44 213 1,240 +59
28AUG26 23.00 P 2.45 2.51 2.37 2.47 +0.49 44 259 2,348 -27
28AUG26 24.00 P 0.00 0.00 0.00 3.28 +0.64 47 0 2,829 0
28AUG26 25.00 P 3.82 3.82 3.82 3.91 +0.57 41 5 1,524 +4
28AUG26 26.00 P 4.60 4.90 4.60 4.76 +0.66 40 175 6,729 -9
28AUG26 27.00 P 6.00 6.00 6.00 5.70 +0.70 42 35 2,868 -35
28AUG26 28.00 P 6.37 6.37 6.37 6.64 +0.74 42 30 2,523 0
28AUG26 29.00 P 7.80 7.80 7.60 7.62 +0.80 45 51 1,621 0
28AUG26 30.00 P 8.50 8.50 8.50 8.70 +0.93 56 50 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 9.58 +0.82 0 0 1,772 0
28AUG26 32.00 P 0.00 0.00 0.00 10.59 +0.81 51 0 1,850 0
28AUG26 33.00 P 11.50 11.50 11.50 11.61 +0.84 58 2 150 -800
28AUG26 34.00 P 0.00 0.00 0.00 12.63 +0.85 64 0 0 -237
28AUG26 35.00 P 0.00 0.00 0.00 13.63 +0.84 67 0 0 -4
28AUG26 36.00 P 0.00 0.00 0.00 14.64 +0.85 71 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.62 +0.83 72 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.64 +0.86 78 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.64 +0.86 80 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 18.62 +0.84 80 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.61 +0.83 81 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 20.62 +0.83 85 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 21.63 +0.84 89 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 22.63 +0.86 92 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 23.64 +0.87 96 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 24.62 +0.85 95 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 25.64 +0.88 100 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 26.63 +0.87 101 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 27.58 +0.72 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 28.67 +0.82 111 0 0 0
29SEP26 15.00 P 0.19 0.21 0.19 0.14 +0.03 48 14 17,046 +3
29SEP26 15.50 P 0.00 0.00 0.00 0.19 +0.05 48 0 3,410 0
29SEP26 16.00 P 0.30 0.30 0.29 0.24 +0.06 47 20 134 +20
29SEP26 16.50 P 0.36 0.36 0.36 0.32 +0.08 48 100 122 +99
29SEP26 17.00 P 0.42 0.42 0.42 0.40 +0.10 47 32 294 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.13 47 0 63 0
29SEP26 18.00 P 0.51 0.64 0.51 0.61 +0.14 46 204 390 +12
29SEP26 18.50 P 0.73 0.73 0.73 0.74 +0.17 46 2 142 +2
29SEP26 19.00 P 0.87 0.87 0.87 0.87 +0.19 45 6 432 +6
29SEP26 19.50 P 1.00 1.00 1.00 1.03 +0.22 45 2 408 +1
29SEP26 20.00 P 1.14 1.22 1.09 1.22 +0.27 45 4,723 11,978 +4,642
29SEP26 21.00 P 1.56 1.62 1.55 1.62 +0.32 43 203 1,066 +182
29SEP26 22.00 P 2.12 2.12 2.02 2.15 +0.42 43 188 1,646 -20
29SEP26 23.00 P 2.71 2.78 2.64 2.76 +0.50 43 443 5,729 -55
29SEP26 24.00 P 3.35 3.45 3.35 3.46 +0.58 43 3 4,363 -2
29SEP26 25.00 P 4.04 4.14 4.04 4.16 +0.52 42 90 12,565 +60
29SEP26 26.00 P 4.87 5.45 4.87 4.93 +0.50 40 41 2,532 -1
29SEP26 27.00 P 5.86 5.86 5.72 6.01 +0.74 48 4 7,575 -2
29SEP26 28.00 P 6.40 6.80 6.40 6.64 +0.60 36 226 7,316 -180
29SEP26 29.00 P 7.85 7.85 7.85 7.70 +0.60 43 1 5,266 -1
29SEP26 30.00 P 8.70 8.71 8.60 8.71 +0.90 48 218 9,691 -218
29SEP26 31.00 P 0.00 0.00 0.00 9.61 +0.80 44 0 7,268 0
29SEP26 32.00 P 10.80 10.80 10.55 10.60 +0.82 45 101 3,528 -100
29SEP26 33.00 P 0.00 0.00 0.00 11.61 +0.83 49 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 12.63 +0.84 54 0 1,881 0
29SEP26 35.00 P 13.86 13.86 13.86 13.63 +0.84 57 3 4,957 -4,213
29SEP26 36.00 P 0.00 0.00 0.00 14.64 +0.85 61 0 14,077 -2,229
29SEP26 37.00 P 15.50 15.50 15.50 15.62 +0.83 61 35 2,303 -35
29SEP26 38.00 P 0.00 0.00 0.00 16.64 +0.86 66 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 17.64 +0.86 68 0 3,608 0
29SEP26 40.00 P 18.78 18.78 18.78 18.62 +0.84 68 2 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 19.61 +0.83 69 0 4,719 0
29SEP26 42.00 P 0.00 0.00 0.00 20.62 +0.83 73 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 21.63 +0.84 76 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 22.63 +0.86 78 0 368 0
29SEP26 45.00 P 23.50 23.50 23.50 23.64 +0.87 81 1 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 24.62 +0.85 81 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 25.64 +0.88 85 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.63 +0.87 86 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.59 +0.73 81 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 28.67 +0.82 94 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 31.16 +0.92 97 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.62 +0.88 96 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 36.14 +0.91 103 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.62 +0.85 104 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 41.12 +0.85 107 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 43.63 +0.86 112 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 46.13 +0.86 115 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 48.62 +0.85 117 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 51.11 +0.84 119 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 53.63 +0.86 125 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 56.08 +0.84 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 58.58 +0.84 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 61.09 +0.85 125 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 63.61 +0.88 132 0 0 0
30DEC26 15.00 P 0.44 0.49 0.44 0.41 +0.09 47 44 6,193 +26
30DEC26 15.50 P 0.00 0.00 0.00 0.49 +0.09 46 0 80 0
30DEC26 16.00 P 0.62 0.62 0.62 0.59 +0.12 46 2 162 -2
30DEC26 16.50 P 0.00 0.00 0.00 0.69 +0.12 46 0 55 0
30DEC26 17.00 P 0.00 0.00 0.00 0.83 +0.15 46 0 43 0
30DEC26 17.50 P 0.94 0.94 0.94 0.96 +0.16 45 30 83 0
30DEC26 18.00 P 1.06 1.10 1.06 1.10 +0.18 45 505 864 +413
30DEC26 18.50 P 1.22 1.22 1.21 1.25 +0.19 44 130 284 +70
30DEC26 19.00 P 1.42 1.42 1.41 1.41 +0.22 44 203 796 +97
30DEC26 19.50 P 1.60 1.60 1.60 1.59 +0.24 43 2 876 0
30DEC26 20.00 P 1.75 1.82 1.70 1.79 +0.27 43 61 1,300 +18
30DEC26 21.00 P 2.20 2.22 2.17 2.24 +0.32 42 13 935 +7
30DEC26 22.00 P 0.00 0.00 0.00 2.76 +0.33 42 0 1,145 0
30DEC26 23.00 P 3.29 3.37 3.28 3.37 +0.46 42 111 13,092 -45
30DEC26 24.00 P 4.03 4.03 3.97 4.03 +0.51 42 36 6,617 0
30DEC26 25.00 P 0.00 0.00 0.00 4.73 +0.46 42 9 12,025 0
30DEC26 26.00 P 5.35 5.35 5.25 5.44 +0.50 41 91 2,496 -59
30DEC26 27.00 P 0.00 0.00 0.00 6.19 +0.49 40 0 2,475 0
30DEC26 28.00 P 7.00 7.16 7.00 7.16 +0.63 43 50 3,520 -30
30DEC26 29.00 P 7.91 8.18 7.91 8.08 +0.69 44 17 2,626 -1
30DEC26 30.00 P 8.75 8.91 8.75 8.87 +0.65 42 28 9,657 +4
30DEC26 31.00 P 10.00 10.00 10.00 9.68 +0.62 38 10 4,433 0
30DEC26 32.00 P 0.00 0.00 0.00 10.67 +0.73 40 0 5,654 0
30DEC26 33.00 P 0.00 0.00 0.00 11.61 +0.74 39 7 5,181 -7
30DEC26 34.00 P 0.00 0.00 0.00 12.63 +0.79 42 0 1,169 0
30DEC26 35.00 P 13.50 13.50 13.50 13.63 +0.84 45 42 4,694 -7
30DEC26 36.00 P 0.00 0.00 0.00 14.84 +1.03 56 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 15.62 +0.83 48 0 2,666 -585
30DEC26 38.00 P 0.00 0.00 0.00 16.64 +0.86 51 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 17.64 +0.82 53 0 659 0
30DEC26 40.00 P 18.49 18.49 18.49 18.62 +0.84 53 11 1,146 -579
30DEC26 41.00 P 0.00 0.00 0.00 19.61 +0.83 54 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 20.62 +0.83 57 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 21.63 +0.84 59 7 730 -509
30DEC26 44.00 P 0.00 0.00 0.00 22.63 +0.86 61 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 23.64 +0.87 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.62 +0.85 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.64 +0.88 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.63 +0.87 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.59 +0.73 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 28.67 +0.82 72 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 31.16 +0.92 75 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 33.62 +0.85 75 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 36.14 +0.91 80 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 38.62 +0.85 81 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 41.12 +0.85 84 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 43.63 +0.80 87 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 46.13 +0.86 90 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 48.62 +0.80 92 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 51.11 +0.84 93 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 53.63 +0.86 97 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 56.08 +0.84 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 58.58 +0.84 0 0 0 0
30MAR27 15.00 P 0.64 0.70 0.64 0.66 +0.07 45 11 6,272 +4
30MAR27 15.50 P 0.00 0.00 0.00 0.76 +0.08 45 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.88 +0.12 45 0 489 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 +0.15 45 0 401 0
30MAR27 17.00 P 1.08 1.08 1.08 1.13 +0.15 44 2 190 0
30MAR27 17.50 P 0.00 0.00 0.00 1.27 +0.16 43 0 192 0
30MAR27 18.00 P 0.00 0.00 0.00 1.42 +0.16 43 0 286 0
30MAR27 18.50 P 1.55 1.55 1.55 1.59 +0.18 43 1 60 0
30MAR27 19.00 P 1.74 1.74 1.74 1.78 +0.22 42 6 503 0
30MAR27 19.50 P 0.00 0.00 0.00 1.97 +0.23 42 0 104 0
30MAR27 20.00 P 2.13 2.19 2.13 2.18 +0.25 42 21 2,903 +11
30MAR27 21.00 P 2.53 2.64 2.53 2.65 +0.30 41 100 631 +5
30MAR27 22.00 P 3.03 3.04 3.03 3.18 +0.35 41 35 657 +30
30MAR27 23.00 P 3.71 3.75 3.71 3.77 +0.44 41 6 4,572 0
30MAR27 24.00 P 0.00 0.00 0.00 4.41 +0.47 41 0 2,424 0
30MAR27 25.00 P 5.01 5.01 5.01 5.11 +0.50 41 1 2,329 +1
30MAR27 26.00 P 5.81 5.81 5.81 5.85 +0.54 41 1 5,404 0
30MAR27 27.00 P 6.85 6.85 6.50 6.56 +0.46 40 202 2,950 +202
30MAR27 28.00 P 7.46 7.46 7.30 7.37 +0.50 40 256 1,737 +219
30MAR27 29.00 P 8.50 8.50 7.95 8.08 +0.45 38 385 956 +73
30MAR27 30.00 P 9.06 9.30 9.00 9.11 +0.61 41 213 3,417 -7
30MAR27 31.00 P 0.00 0.00 0.00 9.90 +0.56 39 0 1,126 0
30MAR27 32.00 P 11.00 11.00 11.00 10.84 +0.68 40 1 873 0
30MAR27 33.00 P 11.57 11.57 11.57 11.76 +0.46 40 150 5,497 0
30MAR27 34.00 P 12.60 12.60 12.60 12.63 +0.68 37 150 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 13.63 +0.77 39 0 1,049 0
30MAR27 36.00 P 0.00 0.00 0.00 14.84 +1.03 48 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 15.62 +0.83 42 0 0 -90
30MAR27 38.00 P 0.00 0.00 0.00 16.64 +0.86 45 0 587 -115
30MAR27 39.00 P 0.00 0.00 0.00 17.64 +0.82 46 0 92 0
30MAR27 40.00 P 18.60 18.60 18.60 18.62 +0.84 47 6 37 -6
30MAR27 41.00 P 19.60 19.60 19.60 19.61 +0.83 48 30 127 -30
30MAR27 42.00 P 0.00 0.00 0.00 20.62 +0.83 50 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 21.63 +0.84 52 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 22.63 +0.86 53 0 153 -60
30MAR27 45.00 P 23.60 23.60 23.60 23.64 +0.87 55 2 2 0
30MAR27 46.00 P 0.00 0.00 0.00 24.62 +0.85 55 0 0 -6
30MAR27 47.00 P 0.00 0.00 0.00 25.64 +0.88 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.63 +0.87 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.59 +0.73 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 28.67 +0.82 63 0 0 0
29JUN27 16.50 P 1.24 1.24 1.24 1.37 - 45 4 4 -
29JUN27 17.00 P 0.00 0.00 0.00 1.51 +0.33 45 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 1.65 +0.31 44 0 5 0
29JUN27 18.00 P 1.73 1.73 1.73 1.80 +0.28 43 6 479 0
29JUN27 18.50 P 1.90 1.90 1.90 1.97 +0.30 43 2 78 0
29JUN27 19.00 P 0.00 0.00 0.00 2.14 +0.28 42 0 333 0
29JUN27 19.50 P 2.30 2.30 2.30 2.31 +0.27 41 2 450 -2
29JUN27 20.00 P 2.48 2.54 2.46 2.54 +0.31 41 43 645 +42
29JUN27 21.00 P 2.92 2.96 2.92 3.00 +0.32 41 2 2,286 +2
29JUN27 22.00 P 3.42 3.42 3.42 3.54 +0.38 40 2 154 +2
29JUN27 23.00 P 4.05 4.07 4.05 4.12 +0.42 40 12 315 +2
29JUN27 24.00 P 0.00 0.00 0.00 4.76 +0.47 40 0 533 0
29JUN27 25.00 P 5.40 5.40 5.40 5.44 +0.47 40 50 301 +25
29JUN27 26.00 P 6.33 6.33 6.33 6.19 +0.53 41 200 721 -54
29JUN27 27.00 P 7.00 7.00 6.87 6.91 +0.56 40 221 234 -115
29JUN27 28.00 P 7.70 7.70 7.70 7.72 +0.57 41 350 801 0
29JUN27 29.00 P 8.50 8.50 8.50 8.53 +0.57 41 200 342 0
29JUN27 30.00 P 9.35 9.35 9.35 9.53 +0.79 43 200 274 0
29JUN27 31.00 P 9.97 9.97 9.97 10.22 +0.63 41 200 207 +200
29JUN27 32.00 P 0.00 0.00 0.00 11.09 +0.66 41 0 6 0
29JUN27 33.00 P 12.27 12.27 12.27 12.27 +0.97 46 150 153 0
29JUN27 34.00 P 0.00 0.00 0.00 12.86 +0.56 41 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 13.76 +0.75 40 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 14.84 +0.93 44 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 16.07 +1.24 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.02 +1.24 51 0 11 0
29JUN27 39.00 P 17.50 17.50 17.50 17.98 +1.16 51 2 114 +2
TOTAL PUT 35,271 474,577 -15,961
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$ 15.22
29JUN26 4.60 C 0.00 0.00 0.00 10.62 -0.28 0 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 10.52 -0.28 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.42 -0.28 0 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 10.32 -0.28 0 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 10.22 -0.28 0 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 9.97 -0.28 0 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 9.72 -0.28 0 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 9.47 -0.28 0 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 9.22 -0.33 0 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 8.99 -0.26 444 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 8.72 -0.33 0 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 8.49 -0.26 408 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.22 -0.28 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.97 -0.28 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.72 -0.28 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.47 -0.33 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.22 -0.28 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.97 -0.28 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.74 -0.26 300 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.49 -0.26 287 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.22 -0.28 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.97 -0.34 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.72 -0.28 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.47 -0.28 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.24 -0.27 224 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.72 -0.28 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.22 -0.29 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.79 -0.21 203 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.22 -0.28 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.72 -0.30 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.22 -0.28 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.72 -0.29 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.24 -0.30 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.79 -0.29 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 -0.29 52 0 1 0
29JUN26 15.50 C 0.14 0.16 0.13 0.18 -0.21 53 32 35 +28
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.14 53 0 47 0
29JUN26 16.50 C 0.08 0.08 0.05 0.02 -0.07 56 33 93 -15
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 71 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 79 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 68 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 75 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 156 0 263 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 175 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 192 0 99 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 209 0 137 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 225 0 20 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 240 0 59 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 255 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 268 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 281 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 294 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 306 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 318 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 329 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.28 - 58 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 3.83 -0.31 63 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.42 -0.28 67 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.03 -0.31 70 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.56 -0.33 63 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.24 -0.19 66 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.91 -0.17 66 0 0 0
30JUL26 14.50 C 1.63 1.63 1.63 1.62 -0.15 66 15 30 +15
30JUL26 15.00 C 0.00 0.00 0.00 1.37 -0.13 67 0 8 0
30JUL26 15.50 C 1.06 1.06 1.06 1.12 -0.14 66 1 22 +1
30JUL26 16.00 C 0.00 0.00 0.00 0.94 -0.12 67 0 30 0
30JUL26 16.50 C 0.00 0.00 0.00 0.77 -0.11 67 0 38 0
30JUL26 17.00 C 0.00 0.00 0.00 0.62 -0.11 66 0 10 0
30JUL26 17.50 C 0.00 0.00 0.00 0.50 -0.10 67 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.40 -0.08 67 1 163 0
30JUL26 18.50 C 0.00 0.00 0.00 0.32 -0.07 67 0 61 0
30JUL26 19.00 C 0.00 0.00 0.00 0.25 -0.06 66 0 166 0
30JUL26 19.50 C 0.00 0.00 0.00 0.19 -0.05 66 0 80 0
30JUL26 20.00 C 0.25 0.27 0.18 0.15 -0.04 66 9 140 +3
30JUL26 21.00 C 0.00 0.00 0.00 0.09 -0.03 66 1 59 -1
30JUL26 22.00 C 0.00 0.00 0.00 0.06 -0.01 68 0 55 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 67 0
30JUL26 25.00 C 0.03 0.03 0.03 0.01 -0.01 66 2 53 -2
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
28AUG26 11.00 C 0.00 0.00 0.00 4.46 - 65 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 4.04 - 64 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 3.64 -0.23 64 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.17 -0.36 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.96 -0.26 67 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.52 -0.34 61 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.23 -0.33 62 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.02 -0.21 65 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.78 -0.12 65 0 0 0
28AUG26 15.50 C 1.55 1.55 1.55 1.55 -0.12 65 5 26 +5
28AUG26 16.00 C 0.00 0.00 0.00 1.37 -0.12 66 0 8 0
28AUG26 16.50 C 1.18 1.18 1.18 1.18 -0.13 65 1 1 +1
28AUG26 17.00 C 0.00 0.00 0.00 1.04 -0.09 66 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.90 -0.09 66 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 0.77 -0.10 66 0 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.66 -0.10 66 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.56 -0.09 65 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.48 -0.08 65 0 8 0
28AUG26 20.00 C 0.44 0.44 0.44 0.41 -0.07 65 1 47 0
28AUG26 21.00 C 0.35 0.35 0.35 0.29 -0.06 65 15 56 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.21 -0.04 65 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.15 -0.03 65 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.11 -0.02 66 0 71 0
28AUG26 25.00 C 0.00 0.00 0.00 0.08 -0.01 66 0 25 0
28AUG26 26.00 C 0.00 0.00 0.00 0.06 -0.01 67 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 -0.01 66 0 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 -0.01 66 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 6.83 -0.24 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.56 -0.36 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.35 -0.25 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.12 -0.34 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.84 -0.35 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.69 -0.28 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.43 -0.26 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.96 -0.44 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.55 -0.27 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.20 -0.21 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.85 -0.26 62 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.44 -0.30 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.07 -0.25 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.81 -0.28 60 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 -0.13 61 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.27 -0.21 60 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 -0.13 60 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 -0.14 62 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.66 -0.07 62 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.48 -0.11 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.32 -0.12 62 0 0 0
29SEP26 17.50 C 1.18 1.18 1.18 1.18 -0.11 63 2 16 -2
29SEP26 18.00 C 0.00 0.00 0.00 1.04 -0.11 62 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.92 -0.10 62 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 -0.07 62 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.08 62 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.62 -0.08 62 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.06 62 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 -0.05 62 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 0.28 -0.04 62 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.04 61 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 -0.03 61 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.02 62 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.01 62 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.02 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 9 0
29SEP26 30.00 C 0.10 0.10 0.10 0.04 -0.01 61 1 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.90 - 54 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.54 -0.36 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.19 -0.37 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.89 -0.37 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.67 -0.29 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.31 -0.35 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.04 -0.35 54 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.82 -0.31 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.56 -0.29 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.39 -0.25 55 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.27 -0.17 57 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.03 -0.22 56 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.87 -0.12 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.74 -0.17 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.59 -0.10 57 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 1.48 -0.15 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 -0.13 57 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.24 -0.10 57 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.13 -0.14 57 0 96 0
30DEC26 21.00 C 0.00 0.00 0.00 0.95 -0.09 57 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.79 -0.10 57 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 -0.10 57 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 -0.09 57 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 -0.08 57 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.38 -0.07 57 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 -0.06 57 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 -0.05 57 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.05 56 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.04 57 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.03 57 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.03 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.03 57 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.03 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.24 - 53 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 4.91 -0.36 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.60 -0.35 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.31 -0.33 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.02 -0.21 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.76 -0.31 53 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.52 -0.28 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.29 -0.28 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.08 -0.25 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.88 -0.24 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.69 -0.23 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.52 -0.22 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.35 -0.16 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.20 -0.20 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.06 -0.19 55 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 1.93 -0.20 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.82 -0.17 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.70 -0.15 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.59 -0.13 55 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.42 -0.09 56 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.23 -0.09 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.07 -0.08 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.94 -0.07 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.82 -0.06 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.71 -0.06 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.62 -0.05 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.54 -0.05 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.48 -0.03 56 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.42 -0.03 56 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.36 -0.04 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 -0.03 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 -0.03 55 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 -0.02 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.52 - 57 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 5.17 - 56 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 4.88 -0.24 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.57 -0.24 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.37 -0.13 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.12 -0.13 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.87 -0.15 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.65 -0.13 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.44 -0.11 56 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.24 -0.11 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.04 -0.11 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.85 -0.10 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.69 -0.09 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.53 -0.09 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.37 -0.08 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.23 -0.07 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.11 -0.06 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.98 -0.06 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.86 -0.06 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.65 -0.04 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.47 -0.03 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.30 -0.02 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.16 -0.02 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.03 -0.02 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.91 -0.02 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.82 -0.01 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.72 -0.01 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.65 0.00 55 0 1 0
TOTAL CALL 119 7,533 +48
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 546 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 537 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 528 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 519 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 510 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 489 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 468 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 449 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 395 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 378 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 363 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 332 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 278 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 253 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 207 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 186 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 165 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 0.00 125 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 22 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 56 0
29JUN26 15.00 P 0.30 0.30 0.19 0.19 -0.01 52 2 50 0
29JUN26 15.50 P 0.32 0.50 0.32 0.45 +0.04 52 14 81 0
29JUN26 16.00 P 0.00 0.00 0.00 0.83 +0.15 51 0 93 0
29JUN26 16.50 P 1.45 1.45 1.27 1.29 +0.23 51 16 123 -1
29JUN26 17.00 P 0.00 0.00 0.00 1.84 +0.31 93 0 0 -68
29JUN26 17.50 P 2.42 2.42 2.42 2.28 +0.21 0 1 9 -48
29JUN26 18.00 P 0.00 0.00 0.00 2.78 +0.22 0 0 151 -111
29JUN26 18.50 P 0.00 0.00 0.00 3.30 +0.23 116 0 27 -125
29JUN26 19.00 P 0.00 0.00 0.00 3.89 +0.38 180 0 5 -19
29JUN26 19.50 P 4.30 4.30 4.30 4.32 +0.32 158 6 34 -26
29JUN26 20.00 P 0.00 0.00 0.00 4.78 +0.28 0 0 17 -71
29JUN26 21.00 P 0.00 0.00 0.00 5.78 +0.28 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.78 +0.28 0 0 0 -500
29JUN26 23.00 P 0.00 0.00 0.00 7.79 +0.29 199 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.92 +0.42 323 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.86 +0.30 310 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.79 +0.22 249 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.91 +0.41 378 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.86 +0.27 363 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.90 +0.40 407 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.79 +0.29 305 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 15.84 +0.34 393 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.78 +0.23 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.84 +0.23 420 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.78 +0.18 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 - 66 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.10 +0.01 66 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.16 +0.02 66 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.24 +0.03 66 0 9 0
30JUL26 13.00 P 0.00 0.00 0.00 0.35 +0.04 66 0 21 0
30JUL26 13.50 P 0.49 0.49 0.49 0.49 +0.05 66 7 43 0
30JUL26 14.00 P 0.54 0.68 0.54 0.65 +0.05 66 3 13 -1
30JUL26 14.50 P 0.00 0.00 0.00 0.85 +0.06 65 0 9 0
30JUL26 15.00 P 1.13 1.13 1.12 1.09 +0.08 65 16 137 +1
30JUL26 15.50 P 0.00 0.00 0.00 1.36 +0.09 66 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 1.68 +0.11 67 0 96 0
30JUL26 16.50 P 2.01 2.01 2.01 2.01 +0.12 67 2 153 0
30JUL26 17.00 P 2.39 2.39 2.39 2.39 +0.15 68 6 29 0
30JUL26 17.50 P 0.00 0.00 0.00 2.65 +0.05 61 0 101 0
30JUL26 18.00 P 0.00 0.00 0.00 3.20 +0.23 71 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 3.53 +0.15 64 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 4.04 +0.21 71 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 4.56 +0.24 77 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 5.02 +0.28 79 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 6.00 +0.39 86 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.91 +0.26 85 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 7.84 +0.32 81 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.92 +0.42 100 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.86 +0.30 97 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.79 +0.22 84 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.91 +0.32 118 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.86 +0.27 114 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.92 +0.33 130 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.81 +0.26 112 0 0 0
28AUG26 11.00 P 0.21 0.21 0.21 0.19 - 65 15 15 -
28AUG26 11.50 P 0.00 0.00 0.00 0.27 - 65 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.37 +0.02 65 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.48 +0.02 64 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.63 +0.04 64 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.80 +0.05 64 0 65 0
28AUG26 14.00 P 0.00 0.00 0.00 0.99 +0.06 64 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 1.22 +0.07 64 0 11 0
28AUG26 15.00 P 0.00 0.00 0.00 1.46 +0.07 64 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 1.76 +0.09 65 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 2.07 +0.11 65 0 18 0
28AUG26 16.50 P 0.00 0.00 0.00 2.41 +0.14 66 0 48 0
28AUG26 17.00 P 2.73 2.73 2.73 2.75 +0.14 66 6 60 0
28AUG26 17.50 P 0.00 0.00 0.00 3.15 +0.23 68 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 3.46 +0.08 65 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.89 +0.30 67 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 4.24 +0.16 64 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.75 +0.22 69 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 5.25 +0.34 73 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 6.15 +0.27 75 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 7.09 +0.33 77 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 7.94 +0.25 72 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.92 +0.33 76 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.86 +0.24 75 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.82 +0.25 73 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.91 +0.32 89 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.90 +0.31 92 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.92 +0.33 99 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 14.81 +0.26 86 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 63 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 62 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 62 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.01 62 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 +0.01 62 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.01 62 0 0 0
29SEP26 10.00 P 0.19 0.19 0.19 0.16 +0.02 62 1 11 -1
29SEP26 10.50 P 0.00 0.00 0.00 0.23 +0.03 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 +0.02 62 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.05 62 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.55 +0.05 62 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.69 +0.05 62 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 +0.06 62 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 +0.06 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.25 +0.07 61 0 20 0
29SEP26 14.50 P 0.00 0.00 0.00 1.48 +0.08 61 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 +0.10 62 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.99 +0.08 61 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 2.35 +0.21 63 0 56 0
29SEP26 16.50 P 0.00 0.00 0.00 2.63 +0.17 61 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 +0.18 64 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.41 +0.25 65 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.79 +0.26 65 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 4.14 +0.17 64 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 4.49 +0.14 63 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.95 +0.27 65 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 5.36 +0.28 65 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 6.27 +0.34 67 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 7.19 +0.32 70 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 8.06 +0.32 68 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.02 +0.29 70 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.88 +0.20 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.87 +0.29 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.91 +0.32 75 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.93 +0.34 80 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.92 +0.33 83 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.82 +0.27 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.84 +0.26 81 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.82 +0.27 81 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.84 +0.23 86 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.78 +0.18 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 - 57 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.75 +0.05 57 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.91 +0.04 57 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.09 +0.05 57 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.29 +0.06 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.50 +0.06 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.73 +0.06 57 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.08 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.26 +0.11 57 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 2.54 +0.11 57 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 2.88 +0.16 58 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 +0.21 58 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.55 +0.25 59 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.90 +0.25 59 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 4.25 +0.25 59 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.64 +0.30 59 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 5.02 +0.29 60 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 5.42 +0.29 60 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.82 +0.31 60 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.64 +0.33 61 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.50 +0.37 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.38 +0.27 62 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.20 +0.30 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.18 +0.36 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.10 +0.32 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.97 +0.29 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.93 +0.31 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.95 +0.32 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.84 +0.24 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.84 +0.26 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.82 +0.27 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.84 +0.23 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.81 +0.21 66 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 - 56 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 1.05 +0.09 56 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.20 +0.08 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.39 +0.09 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.60 +0.10 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.83 +0.12 55 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.07 +0.13 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.33 +0.09 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.61 +0.10 55 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.96 +0.19 56 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.25 +0.18 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.57 +0.19 56 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.90 +0.20 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.25 +0.22 56 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.60 +0.23 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.97 +0.24 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.34 +0.24 57 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.73 +0.26 57 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 6.12 +0.26 57 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.92 +0.28 57 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.76 +0.32 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.61 +0.31 58 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.48 +0.30 58 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.37 +0.31 59 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.28 +0.34 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.19 +0.35 59 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.12 +0.35 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.99 +0.29 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.95 +0.30 58 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.94 +0.29 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.91 +0.30 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.86 +0.25 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.82 +0.22 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.15 - 53 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 1.34 - 53 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 1.54 +0.09 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.76 +0.09 53 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.98 +0.09 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.23 +0.15 53 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.49 +0.13 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.75 +0.12 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.04 +0.13 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.33 +0.15 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.63 +0.18 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.94 +0.16 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.27 +0.14 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.61 +0.21 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.96 +0.23 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.31 +0.15 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.68 +0.17 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.05 +0.17 52 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.44 +0.25 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.22 +0.19 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.03 +0.23 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.87 +0.25 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.72 +0.31 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.58 +0.23 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.47 +0.23 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.36 +0.23 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.30 +0.30 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.21 +0.24 54 0 0 0
TOTAL PUT 95 5,189 -970
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$ 3.21
29JUN26 2.30 C 0.00 0.00 0.00 0.91 - 0 0 0 -
29JUN26 2.40 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.21 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.11 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 265 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 89 0 208 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 105 0 240 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 120 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 134 0 312 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 147 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 160 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 172 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 184 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 206 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 216 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 278 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 299 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 318 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 337 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 371 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 417 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 444 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.92 - 55 0 0 -
30JUL26 2.40 C 0.00 0.00 0.00 0.82 -0.03 48 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.72 -0.03 42 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.62 -0.03 36 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.32 -0.03 18 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30JUL26 3.20 C 0.08 0.08 0.08 0.10 -0.02 23 12 12 +12
30JUL26 3.30 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 26 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.92 - 0 0 0 -
28AUG26 2.40 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.92 - 0 0 0 -
29SEP26 2.40 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.10 -0.01 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 0.00 23 0 35 0
29SEP26 3.50 C 0.06 0.06 0.06 0.05 0.00 24 1 1 +1
29SEP26 3.60 C 0.00 0.00 0.00 0.03 0.00 24 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 4.60 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 0.01 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.92 - 0 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.83 -0.03 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 0.00 25 0 20 0
30DEC26 3.40 C 0.12 0.12 0.12 0.12 0.00 25 5 5 +5
30DEC26 3.50 C 0.10 0.10 0.10 0.09 0.00 25 1 11 +1
30DEC26 3.60 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.94 - 37 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 0.85 -0.01 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 3.50 C 0.12 0.12 0.12 0.13 -0.02 24 1 11 +1
30MAR27 3.60 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.95 - 35 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 0.85 -0.02 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
TOTAL CALL 20 3,267 +20
29JUN26 2.30 P 0.00 0.00 0.00 0.01 - 217 0 0 -
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 30 0 214 0
29JUN26 3.30 P 0.11 0.11 0.11 0.10 +0.02 34 51 108 -11
29JUN26 3.40 P 0.23 0.23 0.23 0.20 +0.02 55 40 159 -64
29JUN26 3.50 P 0.00 0.00 0.00 0.30 +0.02 74 0 190 -29
29JUN26 3.60 P 0.00 0.00 0.00 0.40 +0.02 91 0 20 0
29JUN26 3.70 P 0.00 0.00 0.00 0.50 +0.02 106 0 20 0
29JUN26 3.80 P 0.00 0.00 0.00 0.61 +0.03 143 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.71 +0.03 158 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 +0.03 174 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.92 +0.04 206 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.02 +0.04 221 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.12 +0.04 235 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.22 +0.04 248 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 +0.04 261 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.42 +0.04 273 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.52 +0.04 284 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.62 +0.04 295 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.72 +0.04 306 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.82 +0.04 317 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.07 +0.04 344 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.32 +0.04 368 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.57 +0.04 389 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.82 +0.04 410 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 3.07 +0.04 430 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.32 +0.04 449 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.57 +0.04 467 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.82 +0.04 485 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 4.07 +0.04 502 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.32 +0.04 518 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.57 +0.04 533 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 - 65 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 51 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 0 226 0
30JUL26 3.10 P 0.06 0.06 0.06 0.05 +0.01 25 20 45 +20
30JUL26 3.20 P 0.00 0.00 0.00 0.09 +0.01 25 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.15 +0.01 26 0 40 0
30JUL26 3.40 P 0.22 0.22 0.22 0.22 +0.01 25 1 78 +1
30JUL26 3.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.40 +0.02 29 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.50 +0.02 34 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.61 +0.03 45 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.71 +0.03 50 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.81 +0.03 54 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.92 +0.04 64 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.02 +0.04 68 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.12 +0.04 73 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.22 +0.04 77 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.32 +0.04 81 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.42 +0.04 85 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.52 +0.04 88 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
28AUG26 3.20 P 0.12 0.12 0.12 0.12 +0.01 24 40 45 +40
28AUG26 3.30 P 0.18 0.18 0.18 0.17 0.00 23 11 16 +11
28AUG26 3.40 P 0.00 0.00 0.00 0.25 +0.02 26 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.51 +0.02 30 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.71 +0.03 38 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.92 +0.04 49 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.02 +0.04 52 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.12 +0.04 55 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.22 +0.04 58 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.32 +0.04 61 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.42 +0.04 64 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 22 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 0.00 21 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 0.00 20 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 0.00 19 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.01 19 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.35 +0.01 18 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.43 +0.01 13 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.52 +0.01 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.61 +0.01 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 +0.01 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 +0.01 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 +0.01 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.76 -0.05 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 - 25 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 +0.01 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 +0.01 24 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 0.00 23 0 8 0
30DEC26 3.20 P 0.25 0.25 0.25 0.27 +0.01 23 40 52 +40
30DEC26 3.30 P 0.00 0.00 0.00 0.33 +0.01 22 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 +0.01 19 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.73 +0.01 17 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.82 +0.01 0 0 46 0
30DEC26 4.00 P 0.88 0.88 0.88 0.91 +0.01 0 20 80 +20
30DEC26 4.10 P 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 - 24 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 +0.01 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.38 +0.01 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 0.00 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 0.00 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 +0.01 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 +0.01 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 0.00 17 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 - 26 0 0 -
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.41 0.00 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.47 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.69 0.00 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.77 +0.01 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.85 0.00 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.94 +0.01 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
TOTAL PUT 223 3,183 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.94
29JUN26 18.50 C 0.00 0.00 0.00 12.45 -0.27 213 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.95 -0.20 203 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.45 -0.27 192 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.95 -0.29 182 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.95 -0.20 163 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.95 -0.30 144 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.95 -0.30 126 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.95 -0.19 109 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.95 -0.19 92 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.95 -0.18 76 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.95 -0.18 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.95 -0.18 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.95 -0.18 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.95 -0.19 16 0 30 0
29JUN26 31.00 C 0.82 0.82 0.16 0.16 -0.14 16 25 530 -10
29JUN26 32.00 C 0.07 0.07 0.07 0.01 -0.01 21 15 481 +15
29JUN26 33.00 C 0.02 0.02 0.02 0.01 0.00 36 5 774 0
29JUN26 34.00 C 0.02 0.02 0.02 0.01 0.00 49 12 601 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 127 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,330 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.96 -0.33 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.98 -0.32 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.98 -0.32 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.99 -0.32 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.01 -0.18 20 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.02 -0.18 20 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.04 -0.18 18 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.13 -0.16 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.38 -0.09 20 0 105 0
30JUL26 31.00 C 0.73 0.73 0.73 0.76 -0.05 19 15 187 0
30JUL26 32.00 C 0.52 0.56 0.41 0.37 -0.02 19 40 665 0
30JUL26 33.00 C 0.17 0.17 0.17 0.15 -0.02 19 40 597 +40
30JUL26 34.00 C 0.13 0.13 0.11 0.06 0.00 20 18 395 -2
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 20 0 422 0
30JUL26 36.00 C 0.05 0.05 0.05 0.01 0.00 21 60 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.03 -0.27 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.09 -0.21 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.07 -0.25 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.07 -0.32 23 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.08 -0.33 21 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.12 -0.16 21 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.20 -0.15 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.41 -0.09 21 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.68 -0.05 21 0 96 0
28AUG26 31.00 C 1.05 1.05 1.02 1.07 -0.05 20 30 151 +13
28AUG26 32.00 C 0.84 0.84 0.63 0.66 -0.02 20 75 708 +45
28AUG26 33.00 C 0.51 0.51 0.51 0.39 -0.02 21 15 444 0
28AUG26 34.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 468 0
28AUG26 35.00 C 0.00 0.00 0.00 0.11 0.00 21 0 388 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 0.00 21 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 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 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.50 -0.22 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.00 -0.21 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.53 -0.19 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.04 -0.20 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.04 -0.18 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.05 -0.25 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.09 -0.21 34 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.07 -0.25 26 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.07 -0.32 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.09 -0.32 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.14 -0.17 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.26 -0.14 20 0 0 0
29SEP26 29.00 C 2.38 2.38 2.38 2.50 -0.07 21 15 15 +15
29SEP26 30.00 C 1.70 1.71 1.70 1.80 -0.06 21 30 46 +30
29SEP26 31.00 C 1.23 1.23 1.16 1.22 -0.05 20 30 164 +30
29SEP26 32.00 C 0.00 0.00 0.00 0.82 -0.03 20 0 205 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 -0.02 20 0 145 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 -0.01 20 0 919 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 0.00 20 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 0.00 20 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 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 23 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 28 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 31 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 10.04 -0.18 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.05 -0.25 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.09 -0.28 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.11 -0.26 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.17 -0.26 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.17 -0.33 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.30 -0.17 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.50 -0.17 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.81 -0.14 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.20 -0.14 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 -0.13 19 0 195 0
30DEC26 32.00 C 1.38 1.38 1.38 1.31 -0.06 19 8 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.97 -0.07 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 -0.07 19 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.06 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 -0.05 19 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 -0.04 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 0.00 20 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
30MAR27 22.00 C 0.00 0.00 0.00 9.26 -0.23 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.32 -0.20 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.38 -0.19 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.48 -0.18 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.45 -0.34 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.67 -0.16 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.95 -0.16 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.30 -0.15 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.72 -0.14 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.22 -0.12 20 0 27 0
30MAR27 32.00 C 1.90 1.90 1.90 1.78 -0.10 20 4 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.46 -0.05 20 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.14 -0.07 20 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.89 -0.07 20 0 5 0
30MAR27 36.00 C 0.80 0.80 0.80 0.68 -0.07 20 20 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.52 -0.05 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.29 -0.04 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 -0.01 20 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 0.03 -0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.26 -0.23 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.33 -0.19 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.46 -0.15 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.62 -0.14 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.83 -0.26 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.08 -0.14 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.40 -0.09 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.73 -0.09 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.14 -0.08 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.64 -0.07 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.21 -0.05 20 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.84 -0.05 20 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.52 -0.04 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.25 -0.03 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.01 -0.02 20 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.70 0.00 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.53 -0.04 20 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
TOTAL CALL 457 15,451 +176
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 217 0 2,522 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 30.00 P 0.02 0.02 0.02 0.01 0.00 20 16 536 -16
29JUN26 31.00 P 0.11 0.32 0.11 0.21 +0.03 16 92 594 0
29JUN26 32.00 P 0.93 1.20 0.93 1.06 +0.17 0 10 866 0
29JUN26 33.00 P 2.15 2.15 2.15 2.06 +0.18 0 9 554 -77
29JUN26 34.00 P 0.00 0.00 0.00 3.06 +0.18 0 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 4.06 +0.18 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 5.06 +0.18 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.06 +0.17 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.09 +0.21 116 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.08 +0.20 121 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.06 +0.18 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.06 +0.18 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.06 +0.18 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.06 +0.18 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.08 +0.20 174 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.06 +0.18 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.08 +0.20 192 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.06 +0.18 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 69 0
30JUL26 29.00 P 0.15 0.15 0.15 0.12 +0.03 19 10 113 +10
30JUL26 30.00 P 0.38 0.38 0.38 0.34 +0.06 19 1 520 +1
30JUL26 31.00 P 0.78 0.80 0.77 0.71 +0.06 18 60 1,062 0
30JUL26 32.00 P 0.00 0.00 0.00 1.38 +0.14 20 0 572 0
30JUL26 33.00 P 0.00 0.00 0.00 2.15 +0.17 19 0 308 0
30JUL26 34.00 P 0.00 0.00 0.00 3.07 +0.18 19 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 4.06 +0.18 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 5.06 +0.18 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.10 +0.21 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.09 +0.21 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.09 +0.21 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.06 +0.18 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.09 +0.21 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.10 +0.22 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.07 +0.19 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.10 +0.22 62 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 0.03 +0.01 21 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.19 +0.04 20 0 274 0
28AUG26 29.00 P 0.00 0.00 0.00 0.41 +0.07 21 0 462 0
28AUG26 30.00 P 0.76 0.76 0.76 0.76 +0.10 21 15 981 -15
28AUG26 31.00 P 1.13 1.13 1.13 1.22 +0.09 20 6 295 +6
28AUG26 32.00 P 0.00 0.00 0.00 1.85 +0.10 20 0 226 0
28AUG26 33.00 P 2.49 2.51 2.48 2.62 +0.11 20 45 208 +45
28AUG26 34.00 P 0.00 0.00 0.00 3.47 +0.18 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.39 +0.19 21 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.34 +0.18 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.43 +0.31 30 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.39 +0.31 31 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.37 +0.30 33 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.36 +0.32 35 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.34 +0.32 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.30 +0.24 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.30 +0.24 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.30 +0.26 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 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 21 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.03 20 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 +0.06 21 0 197 0
29SEP26 29.00 P 0.63 0.63 0.61 0.59 +0.08 20 8 264 +7
29SEP26 30.00 P 0.98 0.98 0.98 0.97 +0.11 21 14 366 -8
29SEP26 31.00 P 1.26 1.52 1.26 1.44 +0.11 20 69 228 +45
29SEP26 32.00 P 2.09 2.09 2.09 2.03 +0.07 20 15 77 +15
29SEP26 33.00 P 2.68 2.68 2.68 2.78 +0.12 20 15 19 -4
29SEP26 34.00 P 0.00 0.00 0.00 3.59 +0.18 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.60 +0.19 24 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.39 +0.19 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.45 +0.32 26 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.41 +0.32 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.39 +0.32 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.37 +0.32 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.35 +0.32 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.39 +0.33 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.30 +0.21 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.32 +0.26 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.31 +0.23 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.27 +0.22 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.35 +0.34 45 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 0.06 0.00 20 0 3 0
30DEC26 25.00 P 0.22 0.22 0.22 0.11 0.00 19 3 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 +0.01 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.59 +0.05 19 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.90 +0.09 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.29 +0.10 19 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.78 +0.13 19 0 171 0
30DEC26 32.00 P 2.25 2.25 2.25 2.36 +0.08 19 9 219 +9
30DEC26 33.00 P 0.00 0.00 0.00 3.03 +0.09 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.79 +0.12 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.61 +0.13 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.49 +0.17 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.48 +0.25 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.42 +0.26 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.39 +0.27 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.37 +0.29 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.35 +0.32 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.39 +0.33 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.30 +0.21 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.32 +0.24 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.31 +0.23 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.27 +0.20 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.35 +0.28 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
30MAR27 23.00 P 0.18 0.18 0.18 0.08 0.00 20 4 82 +4
30MAR27 24.00 P 0.00 0.00 0.00 0.14 0.00 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.40 +0.03 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.61 +0.05 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.85 +0.05 20 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 1.16 +0.04 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.56 +0.05 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 2.04 +0.06 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.68 +0.08 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.32 +0.09 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 4.04 +0.11 20 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.81 +0.12 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.65 +0.22 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.56 +0.27 20 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.46 +0.25 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.39 +0.26 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.37 +0.29 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.35 +0.30 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.39 +0.33 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.30 +0.21 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.32 +0.23 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.31 +0.23 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.27 +0.20 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.27 +0.03 20 0 0 0
29JUN27 25.00 P 0.52 0.52 0.52 0.42 +0.05 21 2 43 +2
29JUN27 26.00 P 0.00 0.00 0.00 0.61 +0.06 21 0 30 0
29JUN27 27.00 P 0.00 0.00 0.00 0.85 +0.06 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.16 +0.07 21 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.54 +0.09 21 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.99 +0.11 21 0 46 0
29JUN27 31.00 P 0.00 0.00 0.00 2.50 +0.13 21 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 3.07 +0.13 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.72 +0.15 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.43 +0.16 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 5.04 +0.01 20 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 6.01 +0.25 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.86 +0.29 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.66 +0.22 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.54 +0.23 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.44 +0.26 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.35 +0.19 20 0 0 0
TOTAL PUT 403 16,081 +24
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$ 5.71
29JUN26 2.60 C 0.00 0.00 0.00 3.11 -0.36 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.01 -0.36 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.91 -0.36 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.81 -0.36 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.71 -0.36 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.61 -0.36 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.51 -0.39 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.41 -0.36 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.31 -0.36 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.21 -0.36 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.11 -0.37 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.01 -0.36 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.91 -0.36 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.81 -0.36 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.71 -0.36 0 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 1.61 -0.36 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.51 -0.36 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.41 -0.36 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.31 -0.36 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.21 -0.36 0 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 1.11 -0.37 0 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 1.01 -0.36 0 0 122 0
29JUN26 4.80 C 0.00 0.00 0.00 0.92 -0.37 110 0 75 0
29JUN26 4.90 C 0.00 0.00 0.00 0.82 -0.35 99 0 186 0
29JUN26 5.00 C 0.00 0.00 0.00 0.74 -0.35 117 0 525 0
29JUN26 5.25 C 0.43 0.43 0.43 0.51 -0.33 101 3 497 0
29JUN26 5.50 C 0.28 0.29 0.20 0.32 -0.32 97 14 581 -4
29JUN26 5.75 C 0.17 0.22 0.07 0.19 -0.25 100 223 547 -73
29JUN26 6.00 C 0.14 0.14 0.05 0.10 -0.17 101 77 391 +23
29JUN26 6.25 C 0.08 0.08 0.02 0.05 -0.12 103 29 463 +9
29JUN26 6.50 C 0.01 0.01 0.01 0.02 -0.08 101 6 493 +6
29JUN26 6.75 C 0.01 0.01 0.01 0.01 -0.04 106 2 1,201 +2
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.02 124 0 702 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 141 0 321 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 157 0 185 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 172 0 160 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 186 0 149 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 200 0 96 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 213 0 40 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 226 0 10 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 238 0 30 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 250 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 2.15 -0.37 95 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 2.06 -0.36 96 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.95 -0.39 85 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.89 -0.34 99 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.77 -0.38 86 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.68 -0.38 85 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.61 -0.36 90 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.54 -0.33 94 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.44 -0.35 88 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.39 -0.31 95 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 1.28 -0.35 87 0 90 0
30JUL26 4.70 C 0.00 0.00 0.00 1.25 -0.29 96 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 1.17 -0.30 94 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 1.12 -0.28 97 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 1.08 -0.23 101 0 166 0
30JUL26 5.25 C 0.66 0.76 0.66 0.89 -0.25 94 85 377 +1
30JUL26 5.50 C 0.00 0.00 0.00 0.78 -0.23 97 0 448 0
30JUL26 5.75 C 0.00 0.00 0.00 0.66 -0.21 96 0 387 0
30JUL26 6.00 C 0.49 0.53 0.42 0.53 -0.19 92 27 397 +3
30JUL26 6.25 C 0.31 0.48 0.31 0.48 -0.15 98 50 338 -6
30JUL26 6.50 C 0.39 0.39 0.28 0.40 -0.13 97 579 380 -329
30JUL26 6.75 C 0.23 0.38 0.23 0.33 -0.12 96 228 324 +134
30JUL26 7.00 C 0.21 0.32 0.21 0.28 -0.10 97 397 668 +290
30JUL26 7.25 C 0.00 0.00 0.00 0.23 -0.08 97 0 210 0
30JUL26 7.50 C 0.21 0.21 0.21 0.19 -0.07 97 5 88 0
30JUL26 7.75 C 0.00 0.00 0.00 0.15 -0.07 95 0 83 0
30JUL26 8.00 C 0.15 0.15 0.12 0.13 -0.05 97 39 134 +5
30JUL26 8.25 C 0.12 0.12 0.12 0.11 -0.04 98 20 35 +20
30JUL26 8.50 C 0.00 0.00 0.00 0.09 -0.03 98 0 20 0
30JUL26 8.75 C 0.09 0.09 0.09 0.07 -0.03 96 5 157 +5
28AUG26 3.60 C 0.00 0.00 0.00 2.19 -0.37 82 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 2.10 -0.37 81 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 2.02 -0.36 83 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.95 -0.35 86 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.84 -0.35 79 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.80 -0.30 88 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.68 -0.34 79 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.61 -0.34 81 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.55 -0.32 83 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 1.49 -0.30 85 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.44 -0.27 87 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 1.35 -0.29 84 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.29 -0.28 84 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.23 -0.28 84 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 1.20 -0.24 88 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 1.05 -0.23 86 0 0 0
28AUG26 5.50 C 0.78 0.78 0.78 0.95 -0.20 89 25 111 +25
28AUG26 5.75 C 0.00 0.00 0.00 0.84 -0.20 89 0 30 0
28AUG26 6.00 C 0.00 0.00 0.00 0.75 -0.18 90 0 39 0
28AUG26 6.25 C 0.00 0.00 0.00 0.67 -0.16 91 0 283 0
28AUG26 6.50 C 0.45 0.45 0.45 0.59 -0.14 91 11 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.51 -0.14 90 0 611 0
28AUG26 7.00 C 0.43 0.43 0.34 0.45 -0.12 91 20 1,137 0
28AUG26 7.25 C 0.00 0.00 0.00 0.39 -0.11 90 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.34 -0.10 90 0 23 0
28AUG26 7.75 C 0.00 0.00 0.00 0.30 -0.09 90 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.26 -0.08 90 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.23 -0.07 91 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.20 -0.06 90 0 65 0
28AUG26 8.75 C 0.19 0.19 0.19 0.17 -0.06 90 5 9 +5
29SEP26 3.60 C 0.00 0.00 0.00 2.22 -0.37 73 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.14 -0.37 74 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.06 -0.36 74 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.98 -0.36 74 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.91 -0.35 75 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.84 -0.34 76 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.77 -0.33 77 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.70 -0.32 77 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.64 -0.31 78 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.57 -0.31 78 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 1.51 -0.31 78 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.46 -0.28 79 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.40 -0.28 79 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.34 -0.27 79 0 58 0
29SEP26 5.00 C 1.11 1.11 1.11 1.29 -0.28 80 85 165 +72
29SEP26 5.25 C 1.11 1.11 1.11 1.21 -0.23 85 50 666 +50
29SEP26 5.50 C 1.04 1.04 1.04 1.06 -0.22 82 50 106 +50
29SEP26 5.75 C 0.90 0.98 0.79 0.98 -0.18 84 69 831 +68
29SEP26 6.00 C 0.78 0.92 0.70 0.90 -0.15 86 139 2,283 +19
29SEP26 6.25 C 0.85 0.85 0.64 0.81 -0.15 86 31 1,748 +29
29SEP26 6.50 C 0.00 0.00 0.00 0.73 -0.14 86 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 -0.14 85 0 780 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 -0.12 86 0 2,635 0
29SEP26 7.25 C 0.43 0.44 0.43 0.52 -0.11 85 54 584 +54
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.10 85 0 183 0
29SEP26 7.75 C 0.36 0.42 0.36 0.42 -0.09 85 4 194 +4
29SEP26 8.00 C 0.37 0.37 0.37 0.38 -0.08 85 20 153 +20
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.07 85 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.07 85 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.06 85 0 38 0
29SEP26 9.00 C 0.29 0.29 0.29 0.24 -0.05 85 1 11 +1
29SEP26 9.25 C 0.24 0.24 0.24 0.22 -0.04 85 5 15 0
30DEC26 3.60 C 0.00 0.00 0.00 2.34 -0.37 66 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.32 -0.31 73 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.20 -0.35 67 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.18 -0.29 73 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.06 -0.33 68 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.00 -0.33 68 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.94 -0.32 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.93 -0.26 73 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.85 -0.27 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.78 -0.28 71 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.72 -0.27 71 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.67 -0.26 71 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.62 -0.25 72 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 -0.30 70 0 354 0
30DEC26 5.00 C 0.00 0.00 0.00 1.49 -0.26 70 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.37 -0.25 70 0 52 0
30DEC26 5.50 C 0.00 0.00 0.00 1.26 -0.24 70 0 70 0
30DEC26 5.75 C 1.07 1.07 1.07 1.19 -0.19 72 20 800 +20
30DEC26 6.00 C 1.07 1.07 1.07 1.08 -0.20 71 20 41 +20
30DEC26 6.25 C 0.00 0.00 0.00 1.00 -0.18 72 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.15 74 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.15 73 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 -0.15 73 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.74 -0.14 74 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 -0.13 73 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.13 73 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.12 73 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 -0.11 73 0 60 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 -0.11 73 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 -0.09 73 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 -0.09 73 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 -0.08 73 0 190 0
30MAR27 3.60 C 0.00 0.00 0.00 2.45 -0.35 64 0 0 0
30MAR27 3.70 C 2.35 2.35 2.35 2.34 -0.39 60 2 4 +2
30MAR27 3.80 C 0.00 0.00 0.00 2.31 -0.33 64 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.21 -0.36 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 2.19 -0.32 64 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.08 -0.35 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.05 -0.32 63 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.99 -0.31 63 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.95 -0.30 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.88 -0.30 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.82 -0.30 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.77 -0.29 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.71 -0.30 63 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.67 -0.27 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 -0.27 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.51 -0.26 64 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.41 -0.23 65 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.31 -0.22 65 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.21 -0.22 64 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 -0.16 67 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 -0.21 65 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 -0.19 65 0 22 0
30MAR27 7.00 C 0.81 0.96 0.80 0.96 -0.13 68 50 180 0
30MAR27 7.25 C 0.77 0.77 0.77 0.88 -0.15 67 20 39 -20
30MAR27 7.50 C 0.67 0.70 0.67 0.83 -0.14 67 50 101 +21
30MAR27 7.75 C 0.72 0.72 0.72 0.77 -0.13 67 1 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.72 -0.12 67 0 5 0
30MAR27 8.25 C 0.00 0.00 0.00 0.67 -0.11 67 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.63 -0.10 67 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 -0.10 67 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.54 -0.10 67 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.09 67 0 54 0
29JUN27 3.60 C 0.00 0.00 0.00 2.49 -0.36 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.45 -0.33 68 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.36 -0.34 66 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.30 -0.33 67 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.24 -0.33 67 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 2.17 -0.32 66 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 2.14 -0.29 68 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.08 -0.29 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.00 -0.31 66 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.94 -0.30 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.90 -0.29 66 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.83 -0.30 65 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.82 -0.25 67 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.75 -0.27 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.73 -0.23 67 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 1.62 -0.22 67 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.51 -0.21 67 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.41 -0.19 67 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.32 -0.19 67 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.23 -0.18 66 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 1.16 -0.15 66 0 15 0
29JUN27 6.75 C 0.00 0.00 0.00 1.08 -0.16 66 0 0 0
29JUN27 7.00 C 0.85 0.91 0.85 1.01 -0.15 66 13 12 +1
29JUN27 7.25 C 0.88 0.88 0.88 0.95 -0.13 66 1 56 0
29JUN27 7.50 C 0.00 0.00 0.00 0.89 -0.13 66 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.84 -0.12 66 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.78 -0.12 66 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.74 -0.10 66 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.69 -0.10 66 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.65 -0.09 66 0 0 0
TOTAL CALL 2,535 32,202 +527
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 419 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 383 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 350 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 319 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 303 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 288 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 260 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 246 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 233 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 219 0 111 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 207 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 194 0 49 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 182 0 300 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 171 0 68 0
29JUN26 4.40 P 0.01 0.01 0.01 0.01 0.00 159 46 333 -46
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 147 0 423 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 471 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 226 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 434 0
29JUN26 4.90 P 0.03 0.03 0.02 0.01 0.00 102 26 179 -18
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 106 0 550 0
29JUN26 5.25 P 0.10 0.10 0.06 0.05 +0.03 101 70 614 -7
29JUN26 5.50 P 0.18 0.18 0.18 0.11 +0.05 97 5 324 -5
29JUN26 5.75 P 0.42 0.42 0.35 0.23 +0.11 101 24 331 -24
29JUN26 6.00 P 0.44 0.44 0.41 0.40 +0.18 107 8 246 -7
29JUN26 6.25 P 0.00 0.00 0.00 0.58 +0.22 96 0 58 0
29JUN26 6.50 P 0.00 0.00 0.00 0.79 +0.26 0 0 78 0
29JUN26 6.75 P 0.00 0.00 0.00 1.08 +0.34 146 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.32 +0.34 157 0 40 0
29JUN26 7.25 P 0.00 0.00 0.00 1.59 +0.38 199 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 1.84 +0.39 220 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.10 +0.38 249 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.33 +0.39 243 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.62 +0.40 305 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.87 +0.40 323 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.13 +0.42 349 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.39 +0.42 375 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.61 +0.43 358 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 +0.02 95 0 275 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.02 95 0 93 0
30JUL26 3.80 P 0.07 0.07 0.07 0.05 +0.02 96 10 10 +10
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.03 99 0 70 0
30JUL26 4.00 P 0.10 0.10 0.09 0.08 +0.03 98 5 121 +5
30JUL26 4.10 P 0.00 0.00 0.00 0.09 +0.03 96 0 65 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 +0.04 97 0 138 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 +0.04 94 0 41 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 +0.04 94 0 120 0
30JUL26 4.50 P 0.21 0.21 0.21 0.16 +0.05 93 5 826 +5
30JUL26 4.60 P 0.22 0.22 0.22 0.19 +0.06 94 5 319 +5
30JUL26 4.70 P 0.00 0.00 0.00 0.22 +0.07 94 0 256 0
30JUL26 4.80 P 0.30 0.30 0.28 0.25 +0.08 94 11 220 +1
30JUL26 4.90 P 0.28 0.33 0.28 0.28 +0.08 93 3 138 +3
30JUL26 5.00 P 0.33 0.38 0.33 0.32 +0.09 94 15 353 +15
30JUL26 5.25 P 0.40 0.50 0.40 0.42 +0.11 94 53 380 0
30JUL26 5.50 P 0.56 0.56 0.56 0.53 +0.14 93 2 134 0
30JUL26 5.75 P 0.69 0.76 0.69 0.67 +0.16 94 6 56 +5
30JUL26 6.00 P 0.81 0.81 0.81 0.83 +0.19 96 55 137 +16
30JUL26 6.25 P 0.00 0.00 0.00 1.00 +0.21 97 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.18 +0.22 98 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 1.38 +0.26 100 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 1.58 +0.26 101 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.78 +0.27 101 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.01 +0.29 105 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.24 +0.31 108 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.47 +0.32 111 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.70 +0.32 113 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.94 +0.33 116 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.17 +0.33 118 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.09 +0.03 91 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 +0.03 89 0 25 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 +0.04 90 0 77 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 +0.04 91 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.16 +0.05 90 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 +0.05 89 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 +0.05 89 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.22 +0.05 88 0 123 0
28AUG26 4.40 P 0.00 0.00 0.00 0.25 +0.06 88 0 36 0
28AUG26 4.50 P 0.26 0.26 0.26 0.28 +0.07 88 5 1,017 +5
28AUG26 4.60 P 0.00 0.00 0.00 0.31 +0.08 88 0 97 0
28AUG26 4.70 P 0.00 0.00 0.00 0.35 +0.09 88 0 68 0
28AUG26 4.80 P 0.00 0.00 0.00 0.38 +0.09 87 0 68 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 +0.10 87 0 20 0
28AUG26 5.00 P 0.50 0.50 0.50 0.46 +0.10 87 5 52 +5
28AUG26 5.25 P 0.66 0.66 0.66 0.57 +0.13 87 10 37 +10
28AUG26 5.50 P 0.00 0.00 0.00 0.70 +0.15 87 0 55 0
28AUG26 5.75 P 0.97 0.97 0.97 0.85 +0.18 89 10 24 -10
28AUG26 6.00 P 0.00 0.00 0.00 0.99 +0.18 88 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 1.16 +0.21 89 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.34 +0.22 90 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 1.56 +0.28 95 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 1.75 +0.27 95 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.95 +0.26 96 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.16 +0.28 97 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.37 +0.28 98 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.59 +0.29 99 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.81 +0.30 100 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.04 +0.31 102 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.27 +0.32 104 0 0 0
29SEP26 3.60 P 0.15 0.15 0.15 0.14 +0.04 85 5 5 +5
29SEP26 3.70 P 0.00 0.00 0.00 0.16 +0.05 85 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.05 84 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 +0.05 84 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 +0.07 85 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.06 84 0 74 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.07 83 0 226 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.07 83 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.08 83 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.08 83 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.10 83 0 30 0
29SEP26 4.70 P 0.52 0.52 0.52 0.45 +0.10 83 28 99 +28
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.11 83 0 345 0
29SEP26 4.90 P 0.61 0.61 0.61 0.54 +0.12 84 26 78 +26
29SEP26 5.00 P 0.60 0.60 0.60 0.60 +0.14 85 120 178 +120
29SEP26 5.25 P 0.68 0.68 0.68 0.70 +0.14 84 9 181 -9
29SEP26 5.50 P 0.86 0.86 0.86 0.85 +0.18 85 105 156 +105
29SEP26 5.75 P 0.00 0.00 0.00 0.97 +0.17 83 0 267 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 +0.20 84 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 +0.22 85 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 +0.23 85 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 +0.23 87 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 1.86 +0.27 88 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 2.07 +0.27 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 +0.27 90 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.48 +0.29 91 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 +0.29 92 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.91 +0.30 93 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.13 +0.31 94 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.35 +0.31 94 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.58 +0.32 96 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.81 +0.32 97 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 +0.05 73 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.06 73 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.07 73 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.08 73 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 +0.08 73 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 +0.09 73 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 +0.10 73 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 +0.10 72 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 +0.11 73 0 0 0
30DEC26 4.50 P 0.55 0.55 0.52 0.53 +0.11 73 13 158 +13
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.12 73 0 86 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.11 72 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 +0.11 72 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.11 71 0 125 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.12 72 0 85 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.13 72 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.16 72 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 +0.16 72 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.16 72 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 +0.18 72 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 +0.21 74 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 +0.23 75 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.04 +0.24 75 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 +0.25 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.43 +0.25 76 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 +0.26 77 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.84 +0.27 78 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.05 +0.28 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.25 +0.27 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.48 +0.29 79 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.69 +0.29 79 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.92 +0.30 80 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 +0.06 67 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.07 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.08 67 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.08 66 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.09 67 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 +0.10 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 +0.10 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 +0.10 66 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 +0.12 67 0 19 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.11 66 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 +0.11 66 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.11 66 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 +0.11 65 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 +0.11 65 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 +0.13 66 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 +0.13 65 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.15 65 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 +0.15 65 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.41 +0.17 65 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.58 +0.19 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.75 +0.20 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.93 +0.20 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 +0.25 69 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.34 +0.26 69 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.53 +0.26 69 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.74 +0.29 70 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.90 +0.25 68 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.15 +0.29 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.35 +0.30 71 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.56 +0.30 71 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.78 +0.32 72 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.00 +0.33 72 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 +0.09 66 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 +0.09 65 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 +0.10 65 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 +0.10 64 0 8 0
29JUN27 4.00 P 0.56 0.62 0.56 0.58 +0.11 64 15 32 +15
29JUN27 4.10 P 0.00 0.00 0.00 0.62 +0.10 64 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 +0.11 64 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 +0.11 64 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 +0.12 64 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 +0.12 63 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.84 +0.13 63 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.89 +0.13 63 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 +0.14 63 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 0.99 +0.14 63 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.05 +0.15 63 0 3 0
29JUN27 5.25 P 1.27 1.27 1.27 1.18 +0.15 63 1 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.33 +0.17 63 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.48 +0.18 62 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.64 +0.19 62 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.80 +0.20 62 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.97 +0.21 62 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.14 +0.21 62 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.32 +0.22 62 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.53 +0.25 63 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.73 +0.27 63 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.92 +0.27 63 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.12 +0.28 63 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.33 +0.30 63 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.50 +0.26 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.74 +0.31 63 0 0 0
TOTAL PUT 701 17,748 +271
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$ 46.38
29JUN26 23.00 C 0.00 0.00 0.00 23.39 -3.22 269 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.39 -3.22 252 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.39 -3.22 236 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.39 -3.22 221 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.39 -3.22 206 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.39 -3.22 192 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.39 -3.22 178 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.39 -3.22 165 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.39 -3.22 153 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.39 -3.22 140 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.39 -3.22 128 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 12.39 -3.22 117 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 11.39 -3.22 105 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.39 -3.22 94 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.39 -3.22 84 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 8.39 -3.22 73 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.39 -3.22 63 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.39 -3.22 53 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 5.39 -3.22 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.39 -3.22 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.41 -3.20 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.47 -3.15 44 0 0 0
29JUN26 45.00 C 1.24 1.24 1.24 1.65 -2.98 46 7 293 0
29JUN26 46.00 C 1.00 1.00 1.00 0.97 -2.69 45 1 62 +1
29JUN26 47.00 C 0.00 0.00 0.00 0.51 -2.24 46 0 113 0
29JUN26 48.00 C 0.57 0.57 0.37 0.21 -1.73 44 7 272 0
29JUN26 49.00 C 0.59 0.59 0.03 0.07 -1.15 43 34 347 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.70 46 0 499 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.12 59 0 356 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 794 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 170 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 142 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 156 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 169 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 182 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 194 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 237 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 247 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 10.62 -3.02 79 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.43 -3.21 47 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.45 -3.20 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.49 -3.16 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.56 -3.10 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.67 -3.02 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.84 -2.89 49 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.07 -2.73 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.37 -2.54 49 0 0 0
30JUL26 45.00 C 2.46 2.61 2.46 2.68 -2.39 47 46 347 +45
30JUL26 46.00 C 2.14 2.14 2.14 2.28 -2.02 50 15 188 -15
30JUL26 47.00 C 2.91 2.91 2.91 1.84 -1.73 50 11 288 0
30JUL26 48.00 C 2.24 2.24 1.27 1.44 -1.50 49 25 216 +9
30JUL26 49.00 C 1.36 1.36 1.36 1.14 -1.26 49 15 229 +15
30JUL26 50.00 C 0.73 0.73 0.73 0.87 -1.07 49 2 414 -2
30JUL26 52.50 C 0.44 0.44 0.39 0.46 -0.65 49 67 204 +32
30JUL26 55.00 C 0.36 0.36 0.21 0.25 -0.37 49 81 319 +53
30JUL26 57.50 C 0.00 0.00 0.00 0.13 -0.19 49 0 112 0
30JUL26 60.00 C 0.00 0.00 0.00 0.06 -0.11 49 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.06 49 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.49 -3.16 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.57 -3.09 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.69 -2.99 47 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.85 -2.84 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.11 -2.69 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.43 -2.49 47 0 0 0
28AUG26 44.00 C 3.54 3.54 3.54 3.81 -2.28 47 7 7 +7
28AUG26 45.00 C 3.53 3.53 3.14 3.39 -1.94 48 45 65 +45
28AUG26 46.00 C 2.80 2.80 2.80 2.91 -1.73 48 6 21 0
28AUG26 47.00 C 0.00 0.00 0.00 2.50 -1.52 48 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 2.14 -1.42 48 0 226 0
28AUG26 49.00 C 0.00 0.00 0.00 1.83 -1.24 48 0 157 0
28AUG26 50.00 C 1.80 1.80 1.37 1.56 -0.94 48 42 59 -10
28AUG26 52.50 C 0.00 0.00 0.00 1.03 -0.70 47 0 67 0
28AUG26 55.00 C 0.65 0.65 0.65 0.66 -0.54 47 55 85 +19
28AUG26 57.50 C 0.36 0.36 0.36 0.43 -0.37 47 13 115 0
28AUG26 60.00 C 0.00 0.00 0.00 0.27 -0.25 47 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.17 -0.16 47 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.10 -0.10 47 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 -0.07 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.41 -3.23 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.42 -3.22 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.43 -3.21 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.62 -3.02 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.57 -3.08 50 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.50 -3.16 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 7.73 -2.96 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.93 -2.75 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.21 -2.60 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.52 -2.47 46 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 4.96 -2.23 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.41 -2.05 46 0 0 0
29SEP26 45.00 C 3.74 3.76 3.74 4.04 -1.75 47 30 30 +30
29SEP26 46.00 C 0.00 0.00 0.00 3.62 -1.57 47 0 111 0
29SEP26 47.00 C 3.88 3.88 3.88 3.24 -1.37 47 15 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.72 -1.57 45 0 135 0
29SEP26 49.00 C 0.00 0.00 0.00 2.49 -1.19 46 0 200 0
29SEP26 50.00 C 0.00 0.00 0.00 2.19 -1.13 46 0 131 0
29SEP26 52.50 C 1.55 1.55 1.40 1.57 -0.85 46 20 171 -14
29SEP26 55.00 C 1.08 1.08 0.99 1.14 -0.70 46 27 615 0
29SEP26 57.50 C 0.00 0.00 0.00 0.82 -0.52 46 0 1,055 0
29SEP26 60.00 C 0.00 0.00 0.00 0.58 -0.38 46 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.29 47 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 -0.21 46 0 28 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.15 47 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.10 47 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.07 47 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.05 47 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 10.62 -3.06 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.66 -2.99 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.97 -2.75 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.32 -2.57 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.77 -2.34 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.18 -2.21 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.72 -1.99 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.21 -2.11 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.73 -2.01 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.33 -1.89 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.94 -1.79 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.59 -1.46 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.22 -1.41 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.90 -1.33 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.57 -1.26 43 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.92 -1.19 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.37 -0.91 44 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 1.90 -0.76 44 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.53 -0.63 44 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.24 -0.52 44 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 0.98 -0.43 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.79 -0.38 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 -0.29 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 -0.21 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 -0.19 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.33 -0.15 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 -0.13 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 -0.09 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 -0.08 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 -0.06 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.99 -2.69 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.29 -2.58 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.68 -2.64 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.13 -2.50 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.59 -2.38 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.05 -2.30 40 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.59 -2.18 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.13 -2.14 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.66 -2.07 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.27 -1.94 41 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.88 -1.70 41 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 5.49 -1.63 41 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 5.27 -1.43 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.93 -1.48 42 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.61 -1.39 42 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 3.87 -1.09 41 0 44 0
30MAR27 55.00 C 3.00 3.00 3.00 3.31 -0.88 42 2 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.69 -0.87 41 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.29 -0.72 42 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 1.94 -0.73 42 0 15 0
30MAR27 65.00 C 1.81 1.81 1.81 1.67 -0.46 42 2 5 0
30MAR27 67.50 C 1.48 1.48 1.48 1.38 -0.43 42 1 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.16 -0.37 42 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.97 -0.34 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.81 -0.27 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.68 -0.24 42 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.61 -2.59 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.05 -2.53 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.52 -2.20 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.03 -2.37 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.57 -2.00 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.12 -1.93 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.66 -1.88 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.28 -1.93 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.90 -1.86 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.52 -1.79 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.14 -1.73 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.97 -1.49 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.52 -1.56 41 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 4.90 -1.25 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.25 -1.14 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.74 -0.97 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.12 -0.89 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.75 -0.88 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.40 -0.65 41 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.06 -0.75 42 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 1.82 -0.61 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.59 -0.52 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.38 -0.40 42 0 0 0
TOTAL CALL 576 13,033 +215
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 291 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 274 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 259 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 244 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 229 0 6 0
29JUN26 28.00 P 0.03 0.03 0.03 0.01 0.00 215 5 1 -5
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 201 0 3 0
29JUN26 30.00 P 0.03 0.03 0.03 0.01 0.00 187 5 11 -4
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
29JUN26 32.00 P 0.03 0.03 0.03 0.01 0.00 161 5 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 109 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 56 0
29JUN26 44.00 P 0.10 0.11 0.10 0.09 +0.08 45 6 56 -5
29JUN26 45.00 P 0.17 0.44 0.14 0.25 +0.23 45 130 225 -108
29JUN26 46.00 P 0.40 0.88 0.40 0.55 +0.50 43 170 187 -19
29JUN26 47.00 P 0.50 1.42 0.50 1.10 +0.96 44 259 304 -37
29JUN26 48.00 P 1.07 2.30 1.07 1.83 +1.50 45 50 249 -5
29JUN26 49.00 P 0.99 3.03 0.99 2.69 +2.03 44 40 256 -12
29JUN26 50.00 P 4.02 4.34 4.02 3.64 +2.47 45 40 290 -16
29JUN26 52.50 P 4.50 4.60 4.50 6.30 +3.28 101 4 41 -29
29JUN26 55.00 P 7.00 7.00 6.90 8.62 +3.05 0 7 131 -3
29JUN26 57.50 P 0.00 0.00 0.00 11.12 +2.98 0 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 14.03 +3.63 211 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.58 +3.68 242 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 18.91 +3.51 238 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 21.42 +3.52 260 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.00 +3.60 292 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.53 +3.63 316 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.97 +3.57 323 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.61 +3.71 363 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.05 +3.65 370 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.48 +3.58 372 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.01 +3.29 392 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.50 +3.60 404 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.25 +0.18 49 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.37 +0.26 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.53 +0.35 49 0 6 0
30JUL26 39.00 P 0.92 0.92 0.92 0.74 +0.47 50 2 22 +2
30JUL26 40.00 P 0.74 0.74 0.74 1.00 +0.61 50 4 65 0
30JUL26 41.00 P 0.00 0.00 0.00 1.33 +0.78 50 0 33 0
30JUL26 42.00 P 0.00 0.00 0.00 1.67 +0.92 49 0 196 0
30JUL26 43.00 P 1.76 2.20 1.76 2.02 +1.01 48 31 326 0
30JUL26 44.00 P 1.71 2.77 1.71 2.49 +1.16 48 94 413 +13
30JUL26 45.00 P 2.10 3.38 2.10 3.03 +1.34 47 142 582 +30
30JUL26 46.00 P 2.55 3.83 2.55 3.69 +1.57 48 251 388 -36
30JUL26 47.00 P 3.61 4.40 3.61 4.35 +1.79 48 90 408 +45
30JUL26 48.00 P 4.11 4.30 4.11 4.95 +1.86 46 21 440 -6
30JUL26 49.00 P 0.00 0.00 0.00 5.86 +2.20 49 0 506 0
30JUL26 50.00 P 5.00 6.90 5.00 6.66 +2.31 49 10 229 0
30JUL26 52.50 P 0.00 0.00 0.00 9.06 +2.89 57 0 312 0
30JUL26 55.00 P 9.10 9.20 9.10 11.21 +3.01 54 5 32 +5
30JUL26 57.50 P 12.39 12.39 12.39 13.66 +3.10 60 1 83 -1
30JUL26 60.00 P 0.00 0.00 0.00 15.97 +3.06 54 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.43 +2.97 56 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.96 +3.03 65 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.44 +3.28 68 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.15 +3.50 91 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.66 +3.52 97 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.11 +3.47 99 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 1.04 +0.58 47 0 0 0
28AUG26 39.00 P 1.55 1.55 1.54 1.29 +0.68 47 30 36 +30
28AUG26 40.00 P 1.55 1.60 1.55 1.65 +0.84 48 10 22 +6
28AUG26 41.00 P 0.00 0.00 0.00 1.99 +0.95 47 0 97 0
28AUG26 42.00 P 1.84 1.84 1.84 2.35 +1.04 47 30 169 0
28AUG26 43.00 P 2.89 2.89 2.89 2.75 +1.12 46 15 224 +15
28AUG26 44.00 P 2.49 3.33 2.49 3.22 +1.24 45 46 327 +24
28AUG26 45.00 P 3.46 3.46 3.46 3.77 +1.37 45 10 283 -10
28AUG26 46.00 P 3.99 4.66 3.99 4.37 +1.51 45 42 85 +12
28AUG26 47.00 P 4.39 5.25 4.39 4.99 +1.63 45 97 283 +85
28AUG26 48.00 P 4.93 5.68 4.93 5.65 +1.72 45 58 259 -4
28AUG26 49.00 P 0.00 0.00 0.00 6.70 +2.21 50 0 296 0
28AUG26 50.00 P 0.00 0.00 0.00 7.25 +2.15 47 0 293 0
28AUG26 52.50 P 0.00 0.00 0.00 9.06 +2.34 43 0 261 0
28AUG26 55.00 P 0.00 0.00 0.00 11.65 +2.87 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.83 +2.94 51 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 16.17 +3.04 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.67 +3.21 57 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.96 +3.03 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.44 +3.13 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.20 +3.53 71 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.66 +3.51 74 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 31.21 +3.57 80 0 0 0
29SEP26 33.00 P 0.70 0.74 0.70 0.46 +0.25 46 10 25 +10
29SEP26 34.00 P 0.00 0.00 0.00 0.61 +0.32 46 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.79 +0.40 46 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.02 +0.52 47 0 0 0
29SEP26 37.00 P 1.25 1.42 1.25 1.28 +0.62 47 4 9 -4
29SEP26 38.00 P 0.00 0.00 0.00 1.51 +0.67 46 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 1.84 +0.79 46 0 1 0
29SEP26 40.00 P 2.10 2.10 2.10 2.18 +0.88 46 1 132 +1
29SEP26 41.00 P 2.80 2.80 2.80 2.52 +0.94 45 1 110 +1
29SEP26 42.00 P 2.84 2.85 2.84 2.93 +1.02 45 7 119 +7
29SEP26 43.00 P 0.00 0.00 0.00 3.40 +1.14 45 0 181 0
29SEP26 44.00 P 3.70 4.14 3.70 3.88 +1.21 45 25 353 +11
29SEP26 45.00 P 4.19 4.70 4.19 4.43 +1.33 45 40 345 +19
29SEP26 46.00 P 4.58 5.20 4.58 4.99 +1.40 45 31 201 +16
29SEP26 47.00 P 5.29 5.29 5.29 5.61 +1.51 44 15 884 +15
29SEP26 48.00 P 5.90 6.36 5.84 6.24 +1.57 44 40 136 0
29SEP26 49.00 P 6.42 6.48 6.42 7.33 +2.25 49 30 224 +15
29SEP26 50.00 P 0.00 0.00 0.00 8.03 +2.29 48 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 9.72 +2.42 46 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 11.90 +2.61 47 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 13.98 +2.68 46 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 16.20 +2.77 44 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 18.78 +3.10 51 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 21.18 +3.19 52 0 30 0
29SEP26 67.50 P 23.90 23.90 23.90 23.90 +3.53 62 1 30 -1
29SEP26 70.00 P 0.00 0.00 0.00 26.20 +3.39 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.66 +3.38 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.21 +3.54 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.57 +3.42 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.15 +3.51 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.35 +3.22 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.09 +3.46 75 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.59 +3.47 77 0 0 0
30DEC26 36.00 P 1.81 2.06 1.81 1.89 +0.64 44 3 4 +2
30DEC26 37.00 P 0.00 0.00 0.00 2.29 +0.81 45 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.64 +0.88 45 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 3.03 +0.99 45 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.39 +1.01 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.82 +1.08 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.27 +1.16 44 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 4.74 +1.19 44 0 16 0
30DEC26 44.00 P 5.38 5.38 5.38 5.44 +1.46 46 2 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.03 +1.57 46 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.64 +1.66 46 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.12 +1.62 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.81 +1.74 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.44 +1.77 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.17 +1.90 46 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 11.17 +2.22 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.08 +2.38 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.09 +2.49 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.31 +2.70 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.41 +2.72 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.81 +2.95 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.07 +2.98 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.36 +2.99 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.71 +3.02 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.21 +3.17 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.57 +3.00 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.15 +3.18 55 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.57 +3.38 55 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.09 +3.40 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.59 +3.45 60 0 0 0
30MAR27 36.00 P 2.67 2.67 2.67 2.51 +0.79 42 1 23 -1
30MAR27 37.00 P 0.00 0.00 0.00 2.88 +0.87 43 0 0 0
30MAR27 38.00 P 3.00 3.50 3.00 3.24 +0.95 43 3 7 +3
30MAR27 39.00 P 0.00 0.00 0.00 3.68 +1.04 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.12 +1.12 43 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 4.57 +1.21 43 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 5.09 +1.29 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.62 +1.39 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.14 +1.47 43 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 6.74 +1.55 43 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 7.35 +1.64 43 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 7.96 +1.73 43 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 8.52 +1.71 43 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 9.26 +1.85 43 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.88 +1.86 43 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 11.80 +2.14 44 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 13.71 +2.30 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.75 +2.45 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.81 +2.51 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.01 +2.68 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.22 +2.68 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.39 +2.67 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.68 +2.74 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.05 +3.36 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.34 +2.89 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.71 +3.14 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.96 +0.97 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.40 +1.05 42 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 4.85 +1.13 42 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 5.34 +1.19 42 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 5.87 +1.28 43 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 6.40 +1.36 43 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 6.94 +1.42 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.54 +1.51 43 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 8.12 +1.59 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.71 +1.66 43 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 9.39 +1.78 43 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 9.99 +1.85 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.66 +1.94 43 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 12.44 +2.02 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.33 +2.14 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.30 +2.20 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.26 +2.71 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.27 +2.74 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.51 +2.96 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.82 +3.10 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.02 +3.08 45 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 29.26 +3.21 45 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.66 +3.21 46 0 0 0
TOTAL PUT 1,924 14,852 +61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 42.54
29JUN26 29.00 C 0.00 0.00 0.00 13.55 -0.58 149 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.55 -0.61 136 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.55 -0.64 123 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.55 -0.58 111 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.55 -0.64 99 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.55 -0.58 87 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.55 -0.58 76 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.55 -0.58 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.55 -0.58 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.55 -0.74 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.55 -0.58 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.55 -0.59 24 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.58 -0.58 27 0 45 0
29JUN26 42.00 C 0.33 0.33 0.33 0.73 -0.54 25 1 75 -1
29JUN26 43.00 C 0.32 0.32 0.11 0.24 -0.35 27 7 107 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.16 28 0 100 0
29JUN26 45.00 C 0.04 0.04 0.04 0.01 -0.05 30 18 241 +18
29JUN26 46.00 C 0.02 0.02 0.02 0.01 0.00 40 15 89 0
29JUN26 47.00 C 0.07 0.07 0.02 0.01 0.00 49 30 122 +30
29JUN26 48.00 C 0.06 0.06 0.02 0.01 0.00 58 30 115 +1
29JUN26 49.00 C 0.06 0.06 0.03 0.01 0.00 67 30 259 +15
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 530 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 57 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 113 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 146 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 161 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 202 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.64 -0.61 35 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.65 -0.58 34 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.68 -0.57 34 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.72 -0.56 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.80 -0.55 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.92 -0.53 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.09 -0.51 33 0 0 0
30JUL26 40.00 C 3.00 3.00 3.00 3.38 -0.44 34 15 118 +15
30JUL26 41.00 C 2.37 2.37 2.37 2.71 -0.38 34 15 105 +15
30JUL26 42.00 C 0.00 0.00 0.00 2.13 -0.33 34 0 260 0
30JUL26 43.00 C 0.00 0.00 0.00 1.63 -0.27 34 0 133 0
30JUL26 44.00 C 1.20 1.20 1.20 1.23 -0.22 34 1 85 +1
30JUL26 45.00 C 0.00 0.00 0.00 0.90 -0.19 34 0 90 0
30JUL26 46.00 C 0.00 0.00 0.00 0.64 -0.16 34 0 92 0
30JUL26 47.00 C 0.00 0.00 0.00 0.45 -0.14 34 0 75 0
30JUL26 48.00 C 0.00 0.00 0.00 0.30 -0.11 34 0 56 0
30JUL26 49.00 C 0.00 0.00 0.00 0.20 -0.08 34 0 23 0
30JUL26 50.00 C 0.18 0.18 0.18 0.13 -0.06 33 1 87 0
30JUL26 52.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 64 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 52 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 9.64 -0.70 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.70 -0.92 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.78 -0.94 27 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.09 -0.60 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.26 -0.60 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.48 -0.46 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.75 -0.43 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.08 -0.40 36 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.48 -0.25 36 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 2.92 -0.32 36 0 45 0
28AUG26 43.00 C 0.00 0.00 0.00 2.44 -0.28 36 0 75 0
28AUG26 44.00 C 0.00 0.00 0.00 2.02 -0.26 36 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 1.68 -0.19 36 0 50 0
28AUG26 46.00 C 0.00 0.00 0.00 1.37 -0.17 36 0 5 0
28AUG26 47.00 C 1.05 1.05 1.05 1.11 -0.14 36 10 52 0
28AUG26 48.00 C 0.85 0.85 0.85 0.89 -0.14 36 1 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.70 -0.12 36 0 63 0
28AUG26 50.00 C 0.00 0.00 0.00 0.55 -0.09 36 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.29 -0.05 36 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 15 0
28AUG26 57.50 C 0.14 0.14 0.14 0.07 -0.02 36 1 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 67.50 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 10.72 -0.69 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.78 -0.73 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.11 -0.51 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.10 -0.62 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.41 -0.44 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.62 -0.47 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.88 -0.45 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.19 -0.42 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.55 -0.39 34 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 4.00 -0.25 35 0 0 0
29SEP26 42.00 C 3.08 3.28 2.89 3.45 -0.31 35 27 27 +27
29SEP26 43.00 C 2.46 2.46 2.46 2.95 -0.29 34 15 60 +15
29SEP26 44.00 C 2.23 2.23 2.23 2.54 -0.24 35 15 855 +15
29SEP26 45.00 C 0.00 0.00 0.00 2.17 -0.21 35 0 852 0
29SEP26 46.00 C 1.61 1.61 1.61 1.85 -0.18 35 15 90 +15
29SEP26 47.00 C 0.00 0.00 0.00 1.54 -0.17 35 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.31 -0.14 35 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 1.09 -0.14 35 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.90 -0.12 35 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.53 -0.10 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.19 -0.03 35 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.39 -0.84 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.56 -0.80 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.76 -0.77 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.99 -0.74 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.25 -0.68 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.52 -0.55 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.10 -0.35 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.48 -0.31 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.90 -0.26 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.36 -0.40 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.86 -0.38 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.39 -0.36 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.97 -0.33 35 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.54 -0.31 35 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.17 -0.27 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.78 -0.34 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.53 -0.24 35 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.22 -0.28 35 0 75 0
30DEC26 50.00 C 0.00 0.00 0.00 1.98 -0.26 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.47 -0.18 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 1.10 -0.12 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.81 -0.09 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.57 -0.13 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 -0.06 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 -0.06 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.07 -0.80 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.32 -0.77 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.71 -0.60 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.84 -0.73 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.31 -0.53 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.39 -0.75 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.78 -0.70 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.22 -0.63 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.68 -0.57 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.18 -0.50 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.88 -0.28 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.42 -0.24 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.00 -0.17 35 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.52 -0.22 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.21 -0.13 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.88 -0.24 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.58 -0.19 35 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.22 -0.23 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.96 -0.19 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.37 -0.14 35 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.88 -0.05 35 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.49 -0.02 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.18 -0.04 35 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.95 +0.03 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.74 0.00 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.55 -0.02 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 +0.01 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.81 -0.67 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.10 -0.62 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.31 -0.69 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.70 -0.60 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.02 -0.61 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.40 -0.61 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.83 -0.55 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.35 -0.48 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.80 -0.49 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.32 -0.44 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.83 -0.47 34 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.40 -0.44 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.86 -0.54 33 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.63 -0.40 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.26 -0.39 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.93 -0.35 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.63 -0.35 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.33 -0.34 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.71 -0.29 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.19 -0.25 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.76 -0.23 34 0 0 0
TOTAL CALL 247 7,094 +166
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 168 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
29JUN26 38.00 P 0.03 0.03 0.03 0.01 0.00 56 11 190 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 357 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 262 0
29JUN26 41.00 P 0.19 0.19 0.19 0.04 +0.01 29 6 254 -6
29JUN26 42.00 P 0.60 0.69 0.47 0.20 +0.06 27 20 270 +13
29JUN26 43.00 P 0.90 1.45 0.81 0.69 +0.22 27 46 158 -8
29JUN26 44.00 P 1.55 2.41 1.55 1.50 +0.42 27 54 100 -54
29JUN26 45.00 P 3.38 3.38 3.38 2.46 +0.54 0 1 112 -1
29JUN26 46.00 P 0.00 0.00 0.00 3.46 +0.58 0 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.46 +0.58 0 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.62 +0.74 99 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.46 +0.58 0 0 76 0
29JUN26 50.00 P 0.00 0.00 0.00 7.68 +0.80 132 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.26 +0.88 172 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.83 +0.74 210 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.26 +0.88 224 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.85 +0.68 263 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.08 +0.70 228 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.77 +0.89 293 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.29 +0.91 316 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.86 +0.98 347 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.35 +0.97 364 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.87 +0.90 384 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.36 +0.77 398 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 66 0
30JUL26 37.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 97 0
30JUL26 38.00 P 0.00 0.00 0.00 0.29 +0.06 34 0 114 0
30JUL26 39.00 P 0.00 0.00 0.00 0.47 +0.09 34 0 92 0
30JUL26 40.00 P 0.84 0.84 0.84 0.72 +0.12 34 1 61 +1
30JUL26 41.00 P 1.27 1.27 1.20 1.06 +0.17 34 2 21 +1
30JUL26 42.00 P 1.55 1.55 1.55 1.49 +0.23 34 15 160 -15
30JUL26 43.00 P 0.00 0.00 0.00 1.91 +0.20 33 0 403 0
30JUL26 44.00 P 2.91 3.16 2.91 2.63 +0.36 35 30 162 +30
30JUL26 45.00 P 3.34 3.64 3.34 3.32 +0.44 35 30 240 +30
30JUL26 46.00 P 0.00 0.00 0.00 3.98 +0.41 33 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.80 +0.45 33 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.67 +0.49 34 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.77 +0.71 41 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.74 +0.76 44 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.26 +0.87 54 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.83 +0.74 65 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.26 +0.88 70 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.85 +0.68 81 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.30 +0.92 86 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.77 +0.89 91 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.29 +0.91 98 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.86 +0.98 107 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 36 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 +0.04 36 0 91 0
28AUG26 35.00 P 0.00 0.00 0.00 0.26 +0.06 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.39 +0.08 36 0 15 0
28AUG26 37.00 P 0.00 0.00 0.00 0.56 +0.10 36 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 0.78 +0.13 36 0 28 0
28AUG26 39.00 P 1.17 1.26 1.17 1.05 +0.15 36 2 76 0
28AUG26 40.00 P 0.00 0.00 0.00 1.38 +0.19 36 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.74 +0.21 36 0 24 0
28AUG26 42.00 P 0.00 0.00 0.00 2.21 +0.27 36 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 2.72 +0.30 36 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.31 +0.38 36 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.92 +0.38 36 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 4.62 +0.41 36 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.36 +0.44 36 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.14 +0.45 36 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.18 +0.69 40 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.04 +0.72 41 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.35 +0.66 44 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.83 +0.74 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.26 +0.88 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.85 +0.68 62 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.30 +0.92 66 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.77 +0.84 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.29 +0.91 74 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 +0.06 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 +0.08 35 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.63 +0.10 35 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.84 +0.12 35 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.10 +0.14 35 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.42 +0.18 35 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.76 +0.19 35 0 43 0
29SEP26 41.00 P 0.00 0.00 0.00 2.16 +0.22 35 0 25 0
29SEP26 42.00 P 0.00 0.00 0.00 2.63 +0.27 35 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 3.14 +0.30 35 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.74 +0.36 35 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.33 +0.34 35 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.99 +0.38 34 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.87 +0.57 37 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 6.46 +0.42 35 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.46 +0.65 38 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.31 +0.70 38 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.51 +0.64 40 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.83 +0.67 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.26 +0.63 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.85 +0.68 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.30 +0.92 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.79 +0.86 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.29 +0.87 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.86 +0.80 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.35 +0.97 72 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.87 +0.90 76 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.36 +0.77 78 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.58 +0.08 36 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 +0.07 35 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.94 +0.10 36 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 1.17 +0.14 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 +0.09 35 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.65 +0.12 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.97 +0.12 35 0 37 0
30DEC26 39.00 P 2.59 2.59 2.59 2.34 +0.16 34 15 15 +15
30DEC26 40.00 P 3.01 3.01 3.01 2.73 +0.13 34 15 1 -14
30DEC26 41.00 P 0.00 0.00 0.00 3.18 +0.20 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.79 +0.33 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.30 +0.25 35 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 4.71 +0.08 34 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.45 +0.42 35 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.02 +0.39 35 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.74 +0.49 35 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.45 +0.55 35 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.25 +0.65 36 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.98 +0.65 36 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.02 +0.70 36 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.18 +0.67 37 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.46 +0.83 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.85 +0.68 40 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.30 +0.65 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.79 +0.65 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.29 +0.87 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.86 +0.80 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.35 +0.87 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 +0.16 35 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.21 +0.17 35 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.47 +0.21 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.74 +0.21 35 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.95 +0.14 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.27 +0.23 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.63 +0.26 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.03 +0.30 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.44 +0.31 34 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.02 +0.31 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.53 +0.39 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.09 +0.47 35 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.68 +0.47 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.07 +0.27 34 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.72 +0.52 34 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.38 +0.54 34 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.08 +0.56 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.78 +0.60 34 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.56 +0.48 35 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.56 +0.78 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.52 +0.72 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.70 +0.79 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.97 +0.80 36 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.34 +0.69 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.79 +0.65 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.29 +0.81 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.86 +0.80 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.67 +0.05 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.96 +0.06 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.30 +0.07 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.64 +0.18 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.01 +0.22 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.38 +0.20 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.78 +0.20 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.20 +0.16 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.66 +0.15 32 0 0 0
29JUN27 42.00 P 5.45 5.45 5.45 5.15 +0.16 32 9 11 +9
29JUN27 43.00 P 0.00 0.00 0.00 5.70 +0.17 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.24 +0.16 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.19 +0.56 34 0 0 0
29JUN27 46.00 P 7.85 7.85 7.85 7.57 +0.32 32 2 35 0
29JUN27 47.00 P 0.00 0.00 0.00 8.27 +0.40 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.94 +0.45 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.63 +0.46 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.34 +0.49 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.22 +0.60 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.22 +0.74 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.22 +0.74 33 0 0 0
TOTAL PUT 259 9,217 +1
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$ 187.50
26JUN26 160.00 C 0.00 0.00 0.00 27.50 - 0 0 0 -
26JUN26 162.50 C 0.00 0.00 0.00 25.00 +5.69 0 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 22.50 +5.69 0 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 20.00 +5.68 0 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 17.50 +5.66 0 0 0 0
26JUN26 172.50 C 0.00 0.00 0.00 15.00 +5.60 0 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 12.50 +5.42 0 0 0 0
26JUN26 177.50 C 0.00 0.00 0.00 10.00 +4.87 0 0 0 -15
26JUN26 180.00 C 0.00 0.00 0.00 7.50 +4.19 0 0 0 -15
26JUN26 182.50 C 0.00 0.00 0.00 5.00 +3.06 0 0 0 -60
26JUN26 185.00 C 1.47 1.74 0.76 2.50 +1.49 0 437 0 -105
26JUN26 187.50 C 0.90 2.50 0.27 0.00 -0.47 0 326 210 +72
26JUN26 190.00 C 1.14 1.45 0.22 0.00 -0.19 0 318 156 +96
26JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 90 0
26JUN26 195.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 32 0
26JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26JUN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26JUN26 205.00 C 0.01 0.01 0.01 0.00 -0.01 0 14 16 -14
26JUN26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26JUN26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 40.03 +5.68 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 37.53 +5.68 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 35.04 +5.69 76 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.54 +5.69 69 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 30.04 +5.69 63 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 27.54 +5.67 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 25.04 +5.65 51 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.54 +5.59 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 20.05 +5.50 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 17.58 +5.34 49 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 15.14 +5.09 49 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 12.76 +4.72 49 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 10.48 +4.06 49 2 91 0
29JUN26 180.00 C 7.50 7.50 6.90 8.35 +3.53 49 17 218 0
29JUN26 182.50 C 4.80 4.80 4.45 6.62 +3.13 52 102 313 +70
29JUN26 185.00 C 3.61 4.45 2.89 4.90 +2.47 51 327 515 +167
29JUN26 187.50 C 2.42 4.24 1.58 3.36 +1.73 49 373 544 -3
29JUN26 190.00 C 1.88 3.03 1.20 2.22 +1.17 48 193 488 +86
29JUN26 192.50 C 0.98 1.92 0.67 1.53 +0.88 50 338 587 +110
29JUN26 195.00 C 1.39 1.39 0.36 0.94 +0.55 50 208 614 +81
29JUN26 197.50 C 0.84 0.84 0.33 0.55 +0.33 49 40 553 -15
29JUN26 200.00 C 0.16 0.44 0.10 0.31 +0.19 50 219 954 -4
29JUN26 205.00 C 0.22 0.22 0.10 0.08 +0.04 49 31 609 -31
29JUN26 210.00 C 0.05 0.05 0.05 0.02 +0.01 50 24 1,138 -24
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 748 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 581 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 213 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 79 0 267 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 86 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 94 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 107 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 114 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 121 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 133 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 139 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 145 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 156 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 162 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 167 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 188 0 10 0
03JUL26 160.00 C 0.00 0.00 0.00 27.63 - 49 0 0 -
03JUL26 162.50 C 0.00 0.00 0.00 25.17 +5.49 49 0 0 0
03JUL26 165.00 C 0.00 0.00 0.00 22.74 +5.38 49 0 0 0
03JUL26 167.50 C 0.00 0.00 0.00 20.35 +5.22 49 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 18.02 +5.00 49 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 15.77 +4.74 49 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 13.62 +4.42 49 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 11.61 +3.83 49 0 29 0
03JUL26 180.00 C 0.00 0.00 0.00 9.74 +3.46 49 0 15 0
03JUL26 182.50 C 0.00 0.00 0.00 8.04 +3.07 49 0 6 0
03JUL26 185.00 C 5.41 5.41 5.31 6.73 +2.86 51 30 41 +20
03JUL26 187.50 C 5.17 5.17 5.17 5.25 +2.30 50 15 31 0
03JUL26 190.00 C 4.13 4.13 2.56 4.09 +1.88 49 17 69 +15
03JUL26 192.50 C 2.91 3.18 1.88 3.18 +1.56 50 97 27 -51
03JUL26 195.00 C 2.37 2.39 1.56 2.40 +1.23 50 86 139 +56
03JUL26 197.50 C 2.12 2.12 1.11 1.79 +0.97 50 77 47 +17
03JUL26 200.00 C 1.41 1.46 1.24 1.32 +0.75 50 103 96 +73
03JUL26 205.00 C 0.00 0.00 0.00 0.66 +0.40 50 0 107 0
03JUL26 210.00 C 0.31 0.36 0.31 0.30 +0.19 50 16 16 +16
03JUL26 215.00 C 0.00 0.00 0.00 0.13 +0.08 50 0 1 0
03JUL26 220.00 C 0.00 0.00 0.00 0.06 +0.04 51 0 4 0
03JUL26 225.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
03JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
03JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 40.54 +4.54 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 38.05 +5.42 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 35.88 +5.45 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 34.08 +5.90 48 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 31.73 +5.74 47 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 29.04 +5.17 42 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 26.87 +5.05 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 24.77 +4.91 42 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 22.74 +4.75 42 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 20.80 +4.58 42 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 18.94 +4.38 42 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 17.17 +3.80 42 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 15.51 +3.65 42 0 137 0
30JUL26 180.00 C 12.51 12.51 12.51 13.94 +3.43 42 2 507 0
30JUL26 182.50 C 10.34 10.34 10.34 12.70 +3.46 43 15 304 +15
30JUL26 185.00 C 10.00 10.00 9.41 11.25 +3.16 42 5 245 +4
30JUL26 187.50 C 9.87 9.87 9.87 9.91 +2.87 42 15 272 0
30JUL26 190.00 C 7.36 7.36 6.95 8.79 +2.69 42 46 347 +45
30JUL26 192.50 C 7.90 7.90 7.90 7.89 +2.63 43 1 262 +1
30JUL26 195.00 C 6.38 6.71 5.34 6.78 +2.42 42 8 355 +4
30JUL26 197.50 C 0.00 0.00 0.00 5.99 +2.17 42 0 514 0
30JUL26 200.00 C 4.85 5.20 3.95 4.99 +1.76 41 92 446 +27
30JUL26 205.00 C 2.95 3.89 2.95 3.88 +1.59 42 45 773 0
30JUL26 210.00 C 2.05 2.92 2.01 2.84 +1.26 42 92 193 +7
30JUL26 215.00 C 1.79 2.10 1.41 2.04 +0.96 42 169 386 +91
30JUL26 220.00 C 1.15 1.66 1.12 1.44 +0.69 42 210 770 +6
30JUL26 225.00 C 0.75 0.94 0.75 1.01 +0.53 42 54 1,150 +18
30JUL26 230.00 C 0.69 0.69 0.65 0.69 +0.37 42 120 1,130 +120
30JUL26 235.00 C 0.60 0.60 0.60 0.47 +0.26 42 30 398 +30
30JUL26 240.00 C 0.00 0.00 0.00 0.30 +0.17 42 0 130 0
30JUL26 245.00 C 0.00 0.00 0.00 0.21 +0.12 42 0 27 0
28AUG26 150.00 C 0.00 0.00 0.00 39.82 +5.22 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 37.17 +4.67 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 35.88 +5.75 46 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 32.93 +4.80 41 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 31.16 +4.92 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 29.16 +4.78 42 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 26.68 +4.04 39 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 25.43 +4.49 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 23.70 +4.36 42 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.01 +4.20 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 20.41 +4.07 42 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 18.88 +3.42 42 0 73 0
28AUG26 180.00 C 15.37 15.37 15.37 17.40 +3.29 42 15 72 +12
28AUG26 182.50 C 14.23 14.77 14.23 16.27 +3.38 43 75 149 +45
28AUG26 185.00 C 12.82 12.82 12.82 14.41 +2.68 41 12 123 +12
28AUG26 187.50 C 0.00 0.00 0.00 13.74 +3.11 43 0 160 0
28AUG26 190.00 C 11.60 11.60 10.79 12.57 +2.91 43 13 228 +12
28AUG26 192.50 C 9.78 9.78 9.78 11.49 +2.78 43 12 219 +12
28AUG26 195.00 C 10.60 10.60 10.60 10.49 +2.63 43 1 178 +1
28AUG26 197.50 C 9.59 9.59 9.59 9.56 +2.48 43 15 176 +6
28AUG26 200.00 C 8.68 8.68 8.68 8.71 +2.37 43 15 234 +15
28AUG26 205.00 C 7.06 7.06 7.06 7.20 +2.17 43 15 219 +15
28AUG26 210.00 C 5.75 5.92 4.72 5.86 +1.93 43 161 180 +84
28AUG26 215.00 C 3.87 3.94 3.81 4.70 +1.62 43 75 213 +64
28AUG26 220.00 C 4.07 4.07 3.93 3.79 +1.29 43 30 260 +27
28AUG26 225.00 C 3.31 3.31 3.31 3.02 +1.14 43 15 238 0
28AUG26 230.00 C 0.00 0.00 0.00 2.38 +0.94 43 0 475 0
28AUG26 235.00 C 2.09 2.10 2.09 1.83 +0.72 42 8 98 0
28AUG26 240.00 C 1.35 1.35 1.35 1.46 +0.62 42 4 52 +4
28AUG26 245.00 C 0.00 0.00 0.00 1.11 +0.47 42 0 19 0
29SEP26 147.50 C 0.00 0.00 0.00 42.72 +4.48 42 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 40.92 +4.76 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 38.52 +5.01 42 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 36.39 +4.87 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.44 +5.03 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.28 +4.72 40 0 36 0
29SEP26 162.50 C 0.00 0.00 0.00 29.60 +3.72 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 28.70 +4.50 40 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 26.80 +3.53 40 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 25.35 +3.61 40 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 23.75 +3.57 40 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 22.58 +3.78 41 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 21.08 +3.64 41 0 45 0
29SEP26 180.00 C 18.00 18.00 17.29 19.66 +3.51 41 32 47 +17
29SEP26 182.50 C 15.85 15.85 15.85 18.21 +3.24 40 15 81 +15
29SEP26 185.00 C 17.26 17.26 17.26 16.95 +3.10 41 15 119 0
29SEP26 187.50 C 14.37 14.37 14.37 15.85 +3.19 41 15 105 +15
29SEP26 190.00 C 0.00 0.00 0.00 14.72 +2.96 41 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 13.66 +2.82 41 0 408 0
29SEP26 195.00 C 11.71 11.71 11.71 12.61 +2.69 41 15 144 0
29SEP26 197.50 C 11.81 11.81 10.05 11.65 +2.54 40 46 137 +46
29SEP26 200.00 C 9.80 9.80 9.80 10.77 +2.40 41 1 143 0
29SEP26 205.00 C 8.21 8.21 8.21 9.20 +2.32 41 15 172 +15
29SEP26 210.00 C 6.62 7.96 6.62 7.87 +2.20 41 30 313 +3
29SEP26 215.00 C 5.90 5.90 5.59 6.66 +1.97 41 45 128 +28
29SEP26 220.00 C 5.67 5.73 5.67 5.53 +1.66 41 30 134 +30
29SEP26 225.00 C 4.23 4.23 4.23 4.66 +1.50 41 13 90 +1
29SEP26 230.00 C 3.50 3.50 3.40 3.83 +1.27 41 9 498 +9
29SEP26 235.00 C 0.00 0.00 0.00 3.12 +1.02 40 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.54 +0.87 40 0 24 0
29SEP26 245.00 C 2.02 2.50 2.02 2.12 +0.75 40 16 18 +16
29SEP26 250.00 C 1.52 1.95 1.46 1.76 +0.64 41 35 192 0
29SEP26 255.00 C 0.00 0.00 0.00 1.42 +0.54 40 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.16 +0.47 40 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 0.94 +0.38 40 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.75 +0.31 40 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.61 +0.26 40 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.49 +0.21 40 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.39 +0.17 40 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.32 +0.15 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 46.53 +5.59 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 43.45 +4.36 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 42.51 +5.30 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.02 +3.52 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 38.47 +4.53 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.80 +4.53 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.20 +4.51 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.58 +4.35 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.03 +4.10 39 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 30.27 +3.78 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 28.82 +4.41 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.40 +3.07 38 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.04 +2.99 38 0 15 0
30DEC26 180.00 C 25.15 25.15 25.15 25.40 +3.46 39 1 20 -1
30DEC26 182.50 C 0.00 0.00 0.00 24.07 +3.41 39 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 22.86 +3.35 39 0 49 0
30DEC26 187.50 C 21.68 21.68 21.68 21.70 +3.31 39 15 44 +15
30DEC26 190.00 C 20.34 20.34 20.34 20.60 +3.06 39 2 34 0
30DEC26 192.50 C 0.00 0.00 0.00 19.54 +2.98 39 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 18.53 +2.89 39 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 17.57 +2.89 39 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 16.54 +2.89 39 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 14.93 +2.63 39 0 75 0
30DEC26 210.00 C 12.29 12.78 12.29 13.38 +2.47 39 45 341 +45
30DEC26 215.00 C 0.00 0.00 0.00 11.98 +2.26 39 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 10.72 +2.17 39 0 39 0
30DEC26 225.00 C 9.22 9.22 9.22 9.58 +2.24 39 11 17 +1
30DEC26 230.00 C 8.17 8.17 8.17 8.57 +2.06 39 11 32 +7
30DEC26 235.00 C 0.00 0.00 0.00 7.39 +1.68 39 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 6.60 +1.62 39 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.80 +1.40 39 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 5.13 +1.31 39 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 4.55 +1.21 39 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.97 +1.04 39 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 3.51 +0.98 39 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 3.11 +0.90 39 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 2.70 +0.76 39 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 48.08 +3.55 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.40 +4.54 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.10 +4.42 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 43.46 +3.61 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.84 +4.42 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.29 +4.37 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.81 +4.38 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.08 +4.04 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 35.66 +4.08 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.29 +4.00 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 33.47 +4.43 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 31.85 +4.04 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 30.85 +3.50 38 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.37 +3.16 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 28.50 +3.44 38 0 16 0
30MAR27 185.00 C 0.00 0.00 0.00 27.34 +3.29 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 26.21 +3.21 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.13 +3.14 38 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 24.12 +3.17 38 0 15 0
30MAR27 195.00 C 21.55 21.55 21.55 23.19 +3.18 38 15 49 +15
30MAR27 197.50 C 20.63 20.63 20.63 22.13 +3.00 38 15 31 +15
30MAR27 200.00 C 19.75 19.75 19.75 21.19 +2.92 38 15 59 +15
30MAR27 205.00 C 0.00 0.00 0.00 19.34 +2.62 38 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 17.83 +2.59 38 0 1,197 0
30MAR27 215.00 C 0.00 0.00 0.00 16.35 +2.52 38 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 14.99 +2.39 38 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 13.73 +2.19 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 12.58 +2.07 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.63 +2.15 39 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 10.61 +1.99 39 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 9.58 +1.73 39 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 43.81 - 37 0 0 -
29JUN27 162.50 C 0.00 0.00 0.00 42.13 +4.25 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 40.76 +4.23 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 39.56 +4.34 37 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 38.01 +4.06 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 36.72 +4.00 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 35.49 +3.97 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.26 +3.97 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 33.10 +3.51 37 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 31.98 +3.54 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.91 +3.00 37 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 29.81 +3.43 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 28.80 +3.29 37 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 27.83 +3.26 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 26.81 +3.16 37 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 25.88 +3.10 37 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 24.96 +3.04 37 0 34 0
29JUN27 205.00 C 0.00 0.00 0.00 23.22 +3.07 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 21.51 +2.69 37 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 20.10 +2.67 38 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 18.70 +2.56 38 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 17.36 +2.56 38 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 16.16 +2.49 38 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 15.10 +2.44 38 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 14.12 +2.47 38 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 13.12 +2.48 38 0 0 0
TOTAL CALL 5,242 31,336 +1,526
26JUN26 160.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
26JUN26 172.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 7 0
26JUN26 175.00 P 0.00 0.00 0.00 0.00 -0.28 0 0 35 0
26JUN26 177.50 P 0.10 0.10 0.10 0.00 -0.67 0 15 141 0
26JUN26 180.00 P 0.27 0.34 0.05 0.00 -1.37 0 49 103 +31
26JUN26 182.50 P 0.49 1.19 0.10 0.00 -2.50 0 586 488 +462
26JUN26 185.00 P 1.69 1.69 0.09 0.00 -4.04 0 422 468 +347
26JUN26 187.50 P 1.28 1.78 0.60 0.00 -6.14 0 299 215 +88
26JUN26 190.00 P 5.24 5.24 5.24 2.50 -5.87 0 10 0 -30
26JUN26 192.50 P 0.00 0.00 0.00 5.00 -5.76 0 0 0 -15
26JUN26 195.00 P 0.00 0.00 0.00 7.50 -5.71 0 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 10.00 -5.70 0 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 12.50 -5.70 0 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 17.50 -5.70 0 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 22.50 -5.70 0 0 0 0
26JUN26 215.00 P 0.00 0.00 0.00 27.50 -5.70 0 0 0 0
26JUN26 220.00 P 0.00 0.00 0.00 32.50 -6.06 0 0 0 0
26JUN26 225.00 P 0.00 0.00 0.00 37.50 -6.05 0 0 0 0
26JUN26 230.00 P 0.00 0.00 0.00 42.50 -6.05 0 0 0 0
26JUN26 235.00 P 0.00 0.00 0.00 47.50 -6.12 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 94 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 88 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 82 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.01 0.00 76 0 302 0
29JUN26 157.50 P 0.05 0.05 0.05 0.01 0.00 70 2 233 -2
29JUN26 160.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.01 -0.09 53 0 97 0
29JUN26 167.50 P 0.10 0.19 0.09 0.02 -0.18 51 45 452 0
29JUN26 170.00 P 0.17 0.30 0.17 0.04 -0.36 49 161 2,231 -27
29JUN26 172.50 P 0.27 0.44 0.27 0.10 -0.61 49 35 402 -5
29JUN26 175.00 P 0.57 0.60 0.39 0.22 -0.93 49 121 1,429 -76
29JUN26 177.50 P 0.78 1.17 0.61 0.45 -1.38 50 261 515 -118
29JUN26 180.00 P 1.13 1.85 0.98 0.84 -1.89 50 184 1,077 -54
29JUN26 182.50 P 2.40 2.71 1.57 1.42 -2.50 50 69 493 -8
29JUN26 185.00 P 2.01 3.47 2.01 2.28 -3.07 50 76 739 -55
29JUN26 187.50 P 3.40 4.30 3.03 3.35 -3.88 49 77 932 0
29JUN26 190.00 P 4.30 6.60 4.30 4.76 -4.42 49 49 827 -20
29JUN26 192.50 P 0.00 0.00 0.00 6.41 -5.09 49 0 565 0
29JUN26 195.00 P 0.00 0.00 0.00 8.38 -5.15 49 0 448 0
29JUN26 197.50 P 0.00 0.00 0.00 10.50 -5.37 49 0 232 0
29JUN26 200.00 P 0.00 0.00 0.00 12.76 -5.52 49 0 291 0
29JUN26 205.00 P 0.00 0.00 0.00 17.55 -5.66 49 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 22.50 -5.70 0 0 41 0
29JUN26 215.00 P 0.00 0.00 0.00 27.50 -5.70 0 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 32.50 -6.06 0 0 46 0
29JUN26 225.00 P 0.00 0.00 0.00 37.64 -5.91 101 0 22 0
29JUN26 230.00 P 0.00 0.00 0.00 42.50 -6.05 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 47.91 -5.71 142 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 52.50 -5.70 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 57.64 -5.56 139 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 62.50 -5.71 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 67.50 -5.70 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 72.50 -6.11 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 77.50 -5.70 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 82.64 -5.56 182 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.81 -4.39 268 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 92.64 -5.56 197 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 97.50 -5.70 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.50 -5.70 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 107.50 -5.70 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.36 -5.24 290 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 123.41 -4.79 309 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 132.50 -5.70 0 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 0.05 - 51 0 0 -
03JUL26 162.50 P 0.00 0.00 0.00 0.09 -0.19 50 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 0.15 -0.32 50 0 2 0
03JUL26 167.50 P 0.00 0.00 0.00 0.26 -0.49 50 0 20 0
03JUL26 170.00 P 0.95 0.95 0.95 0.43 -0.72 50 1 19 +1
03JUL26 172.50 P 0.00 0.00 0.00 0.69 -0.90 50 0 45 0
03JUL26 175.00 P 1.84 1.84 1.84 1.05 -1.19 50 1 43 0
03JUL26 177.50 P 1.89 2.23 1.89 1.55 -1.51 50 45 111 +45
03JUL26 180.00 P 2.06 3.32 2.06 2.20 -1.87 50 52 70 +18
03JUL26 182.50 P 4.33 4.33 2.87 3.00 -2.27 50 16 45 +16
03JUL26 185.00 P 0.00 0.00 0.00 3.92 -2.73 49 0 60 0
03JUL26 187.50 P 0.00 0.00 0.00 5.07 -3.14 49 0 30 0
03JUL26 190.00 P 0.00 0.00 0.00 6.45 -3.79 49 0 0 0
03JUL26 192.50 P 0.00 0.00 0.00 7.95 -4.22 48 0 0 0
03JUL26 195.00 P 0.00 0.00 0.00 9.78 -4.45 49 0 0 0
03JUL26 197.50 P 0.00 0.00 0.00 11.67 -4.73 49 0 0 0
03JUL26 200.00 P 0.00 0.00 0.00 13.69 -4.98 49 0 0 0
03JUL26 205.00 P 0.00 0.00 0.00 18.06 -5.32 49 0 0 0
03JUL26 210.00 P 0.00 0.00 0.00 22.72 -5.53 49 0 0 0
03JUL26 215.00 P 0.00 0.00 0.00 27.57 -6.24 50 0 0 0
03JUL26 220.00 P 0.00 0.00 0.00 32.51 -6.24 49 0 0 0
03JUL26 225.00 P 0.00 0.00 0.00 37.64 -6.12 68 0 0 0
03JUL26 230.00 P 0.00 0.00 0.00 42.50 -6.26 0 0 0 0
03JUL26 235.00 P 0.00 0.00 0.00 47.91 -5.86 95 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.24 -0.15 42 0 72 0
30JUL26 150.00 P 0.00 0.00 0.00 0.35 -0.20 42 0 5 0
30JUL26 152.50 P 0.99 0.99 0.99 0.48 -0.25 42 1 78 0
30JUL26 155.00 P 1.15 1.15 1.15 0.67 -0.33 42 2 50 +2
30JUL26 157.50 P 0.00 0.00 0.00 0.88 -0.43 42 0 898 0
30JUL26 160.00 P 1.79 1.84 1.55 1.15 -0.53 42 32 275 +17
30JUL26 162.50 P 2.15 2.25 1.96 1.50 -0.66 42 56 314 -9
30JUL26 165.00 P 1.99 2.50 1.99 1.88 -0.79 42 16 343 -14
30JUL26 167.50 P 2.99 3.26 2.99 2.39 -0.87 42 17 218 -13
30JUL26 170.00 P 4.09 4.09 3.86 2.94 -0.95 42 16 288 -10
30JUL26 172.50 P 4.48 4.59 4.48 3.60 -1.05 42 17 215 -9
30JUL26 175.00 P 4.00 5.18 4.00 4.36 -1.23 42 23 225 -7
30JUL26 177.50 P 0.00 0.00 0.00 5.17 -1.40 42 0 173 0
30JUL26 180.00 P 5.40 7.25 5.40 6.06 -1.67 42 8 189 -1
30JUL26 182.50 P 0.00 0.00 0.00 7.06 -1.88 42 0 372 0
30JUL26 185.00 P 9.59 9.80 8.09 8.16 -2.13 42 227 520 +121
30JUL26 187.50 P 10.60 11.17 9.40 9.33 -2.39 41 34 104 +32
30JUL26 190.00 P 12.65 12.65 12.65 10.66 -2.60 41 15 371 +15
30JUL26 192.50 P 0.00 0.00 0.00 12.23 -3.13 42 0 314 0
30JUL26 195.00 P 0.00 0.00 0.00 13.60 -3.53 41 0 220 0
30JUL26 197.50 P 0.00 0.00 0.00 15.36 -3.64 42 0 72 0
30JUL26 200.00 P 0.00 0.00 0.00 17.13 -3.80 42 0 55 0
30JUL26 205.00 P 0.00 0.00 0.00 20.84 -4.19 42 0 2 0
30JUL26 210.00 P 0.00 0.00 0.00 24.83 -4.54 42 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 28.71 -5.31 39 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 32.74 -6.30 33 0 0 0
30JUL26 225.00 P 40.24 40.24 40.24 38.02 -5.74 41 15 19 +15
30JUL26 230.00 P 45.02 45.02 45.02 43.08 -5.68 45 15 45 +15
30JUL26 235.00 P 0.00 0.00 0.00 47.91 -5.90 46 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 52.56 -6.24 42 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 57.64 -6.16 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 1.46 -0.47 42 0 9 0
28AUG26 152.50 P 0.00 0.00 0.00 1.80 -0.59 42 0 60 0
28AUG26 155.00 P 2.89 2.89 2.89 2.17 -0.73 42 1 18 -1
28AUG26 157.50 P 0.00 0.00 0.00 2.61 -0.81 42 0 60 0
28AUG26 160.00 P 3.91 3.91 3.91 3.21 -0.88 43 1 12 +1
28AUG26 162.50 P 4.42 4.42 3.94 3.76 -0.97 43 33 88 +13
28AUG26 165.00 P 5.02 5.02 5.02 4.43 -0.87 43 16 123 +16
28AUG26 167.50 P 5.00 5.00 5.00 5.10 -0.98 43 40 138 +40
28AUG26 170.00 P 6.31 6.31 6.31 5.82 -1.27 42 15 54 -15
28AUG26 172.50 P 0.00 0.00 0.00 6.64 -1.26 42 0 127 0
28AUG26 175.00 P 0.00 0.00 0.00 7.49 -1.42 42 0 1,339 0
28AUG26 177.50 P 8.82 8.82 8.50 8.46 -1.61 42 6 104 -4
28AUG26 180.00 P 10.17 11.02 9.44 9.44 -1.80 42 270 396 +228
28AUG26 182.50 P 10.30 11.40 10.30 10.54 -2.00 42 45 209 +30
28AUG26 185.00 P 11.46 13.26 11.46 11.75 -2.15 42 54 164 +39
28AUG26 187.50 P 14.55 14.59 14.55 13.01 -2.27 41 27 155 +2
28AUG26 190.00 P 14.11 14.11 14.02 14.29 -2.53 41 30 337 +30
28AUG26 192.50 P 0.00 0.00 0.00 15.71 -2.66 41 0 276 0
28AUG26 195.00 P 18.48 18.48 18.48 17.22 -3.40 41 30 322 +15
28AUG26 197.50 P 0.00 0.00 0.00 18.80 -3.59 41 0 277 0
28AUG26 200.00 P 0.00 0.00 0.00 20.75 -3.41 42 0 228 0
28AUG26 205.00 P 0.00 0.00 0.00 24.29 -3.69 42 0 135 0
28AUG26 210.00 P 0.00 0.00 0.00 28.00 -3.97 42 0 60 0
28AUG26 215.00 P 0.00 0.00 0.00 31.87 -4.08 42 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 36.89 -3.38 46 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 39.85 -4.93 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 44.36 -5.01 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 48.72 -5.39 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 53.34 -5.61 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 58.02 -5.78 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 2.08 -0.47 40 0 33 0
29SEP26 150.00 P 3.08 3.08 3.08 2.46 -0.59 40 1 19 -1
29SEP26 152.50 P 0.00 0.00 0.00 2.89 -0.66 40 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 3.40 -0.86 40 0 107 0
29SEP26 157.50 P 0.00 0.00 0.00 3.90 -1.04 40 0 35 0
29SEP26 160.00 P 0.00 0.00 0.00 4.67 -0.94 41 0 108 0
29SEP26 162.50 P 6.04 6.04 6.04 5.35 -0.91 41 15 180 +15
29SEP26 165.00 P 0.00 0.00 0.00 6.06 -0.96 41 0 155 0
29SEP26 167.50 P 0.00 0.00 0.00 6.78 -1.06 40 0 178 0
29SEP26 170.00 P 7.43 8.50 7.43 7.59 -1.16 40 4 776 +1
29SEP26 172.50 P 0.00 0.00 0.00 8.53 -1.20 40 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 9.44 -1.39 40 0 114 0
29SEP26 177.50 P 0.00 0.00 0.00 10.47 -1.54 40 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 11.55 -1.64 40 0 855 0
29SEP26 182.50 P 0.00 0.00 0.00 12.70 -1.80 40 0 83 0
29SEP26 185.00 P 0.00 0.00 0.00 13.95 -1.92 40 0 64 0
29SEP26 187.50 P 15.98 15.98 15.98 15.22 -2.02 40 15 136 +15
29SEP26 190.00 P 16.30 16.30 16.30 16.59 -2.15 40 1 106 0
29SEP26 192.50 P 18.06 18.06 18.06 18.03 -2.27 40 15 132 +15
29SEP26 195.00 P 20.88 20.88 20.88 19.56 -2.97 40 15 173 +15
29SEP26 197.50 P 20.82 20.82 20.82 21.13 -3.11 40 15 194 +15
29SEP26 200.00 P 0.00 0.00 0.00 22.84 -3.18 40 0 651 0
29SEP26 205.00 P 0.00 0.00 0.00 26.88 -2.93 42 0 110 0
29SEP26 210.00 P 0.00 0.00 0.00 30.58 -3.08 42 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 34.63 -2.94 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.65 -3.16 44 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 42.74 -2.69 44 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 46.42 -3.64 42 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 50.43 -4.14 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 54.90 -5.11 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.09 -3.83 45 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 63.97 -5.47 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.33 -4.12 45 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 74.65 -3.96 49 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 78.45 -5.45 44 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 84.21 -4.59 51 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 88.81 -4.41 50 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 93.64 -5.08 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 98.56 -5.13 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 102.50 -6.24 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 4.82 -0.72 39 0 760 0
30DEC26 150.00 P 0.00 0.00 0.00 5.58 -0.62 39 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 6.09 -0.99 39 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 6.76 -1.04 39 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 7.67 -1.11 39 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 8.54 -1.11 40 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 9.41 -1.12 40 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 10.29 -1.21 40 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 11.24 -1.32 40 0 219 0
30DEC26 170.00 P 12.80 12.80 12.80 12.20 -1.28 39 6 53 0
30DEC26 172.50 P 0.00 0.00 0.00 13.20 -1.24 39 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 14.26 -1.43 39 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 15.36 -1.52 39 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 16.54 -1.59 39 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 17.77 -1.72 39 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 19.04 -1.75 39 0 59 0
30DEC26 187.50 P 0.00 0.00 0.00 20.37 -1.92 39 0 30 0
30DEC26 190.00 P 21.69 21.69 21.69 21.69 -2.07 39 15 51 +15
30DEC26 192.50 P 0.00 0.00 0.00 23.15 -2.13 39 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 24.63 -2.89 39 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 26.15 -3.01 39 0 8 0
30DEC26 200.00 P 0.00 0.00 0.00 28.45 -2.39 41 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 31.25 -3.06 40 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 34.68 -3.21 40 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 39.00 -2.65 41 0 91 0
30DEC26 220.00 P 0.00 0.00 0.00 42.75 -2.97 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 45.81 -3.95 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 50.68 -3.30 42 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 54.85 -3.36 42 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 58.66 -3.83 42 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 62.09 -4.79 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 66.47 -4.86 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 70.90 -4.99 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.35 -5.16 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.50 -5.65 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 84.21 -5.66 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 88.85 -5.73 39 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 7.65 -0.80 39 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 8.11 -1.21 39 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 8.85 -1.35 39 0 12 0
30MAR27 155.00 P 0.00 0.00 0.00 10.00 -1.09 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 10.89 -1.09 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 11.78 -1.24 39 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 12.68 -1.42 39 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 13.75 -1.43 39 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 14.83 -1.42 40 0 7 0
30MAR27 170.00 P 0.00 0.00 0.00 15.91 -1.44 40 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 17.00 -0.94 40 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 18.17 -1.48 40 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 19.40 -1.67 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 20.70 -1.42 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 21.96 -1.60 40 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 23.20 -1.73 40 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 24.70 -1.64 40 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 25.99 -1.81 40 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 27.40 -2.01 40 0 3 0
30MAR27 195.00 P 29.73 29.73 29.73 28.86 -2.29 40 15 64 +15
30MAR27 197.50 P 0.00 0.00 0.00 30.39 -2.85 40 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 32.12 -2.79 40 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 35.63 -2.61 40 0 49 0
30MAR27 210.00 P 0.00 0.00 0.00 39.03 -2.78 40 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 42.54 -2.91 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 46.29 -2.87 41 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 49.55 -3.48 40 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 53.94 -3.02 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 57.22 -3.83 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.21 -3.97 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 66.08 -3.28 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 14.25 - 39 0 0 -
29JUN27 162.50 P 0.00 0.00 0.00 15.34 -1.14 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 16.43 -1.15 39 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 17.52 -1.17 39 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 18.62 -1.35 39 0 24 0
29JUN27 172.50 P 0.00 0.00 0.00 19.74 -1.52 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.03 -1.52 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.33 -1.52 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.62 -1.55 39 0 0 0
29JUN27 182.50 P 26.47 26.47 26.47 24.93 -1.68 39 15 15 +15
29JUN27 185.00 P 0.00 0.00 0.00 26.24 -1.82 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.64 -1.85 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.13 -1.83 39 0 0 0
29JUN27 192.50 P 31.37 31.37 31.37 30.56 -1.90 39 15 16 +15
29JUN27 195.00 P 0.00 0.00 0.00 32.03 -2.12 39 0 1 0
29JUN27 197.50 P 0.00 0.00 0.00 33.53 -2.31 39 0 4 0
29JUN27 200.00 P 0.00 0.00 0.00 35.04 -2.49 39 0 6 0
29JUN27 205.00 P 0.00 0.00 0.00 38.49 -2.45 40 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 41.74 -2.65 40 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 45.15 -2.97 40 0 15 0
29JUN27 220.00 P 0.00 0.00 0.00 48.93 -2.97 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 52.70 -2.99 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 56.50 -3.06 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 59.93 -3.54 40 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 63.80 -3.69 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 67.79 -3.79 40 0 0 0
TOTAL PUT 3,785 34,401 +1,281
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$ 6.78
29JUN26 3.60 C 0.00 0.00 0.00 3.18 -0.11 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.08 -0.11 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.98 -0.11 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.68 -0.11 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.48 -0.11 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.18 -0.11 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.98 -0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.53 -0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.28 -0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.03 -0.11 0 0 2 -1
29JUN26 6.00 C 0.00 0.00 0.00 0.78 -0.11 0 0 3 -14
29JUN26 6.25 C 0.00 0.00 0.00 0.53 -0.11 0 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 0.30 -0.09 43 0 17 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 -0.08 38 0 97 0
29JUN26 7.00 C 0.03 0.03 0.03 0.02 -0.05 36 15 58 +15
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 119 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 824 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 52 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 165 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 132 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 144 0 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 157 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 170 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 182 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 193 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 204 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 225 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 245 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 263 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 281 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 297 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 313 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 328 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 342 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 356 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 369 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 382 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 394 0 440 0
30JUL26 4.80 C 0.00 0.00 0.00 2.02 -0.07 70 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.93 -0.07 71 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.81 -0.10 57 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.59 -0.11 62 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.36 -0.09 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.13 -0.10 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.93 -0.07 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.78 -0.06 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.61 -0.06 55 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.45 -0.05 51 0 10 0
30JUL26 7.00 C 0.32 0.32 0.32 0.35 -0.03 52 15 15 +15
30JUL26 7.25 C 0.23 0.23 0.23 0.26 -0.02 52 3 75 +3
30JUL26 7.50 C 0.16 0.16 0.16 0.19 -0.02 52 4 101 +4
30JUL26 7.75 C 0.12 0.12 0.11 0.14 -0.01 53 33 64 +33
30JUL26 8.00 C 0.00 0.00 0.00 0.10 0.00 53 0 80 0
30JUL26 8.25 C 0.06 0.06 0.05 0.07 0.00 53 80 125 +80
30JUL26 8.50 C 0.00 0.00 0.00 0.05 0.00 53 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 55 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 52 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
30JUL26 10.00 C 0.01 0.01 0.01 0.01 0.00 60 30 117 +30
30JUL26 10.50 C 0.01 0.01 0.01 0.01 0.00 66 1 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
28AUG26 4.80 C 0.00 0.00 0.00 2.11 -0.06 73 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.00 -0.09 67 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.92 -0.08 68 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.70 -0.08 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.49 -0.08 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.30 -0.07 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.09 -0.09 57 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.96 -0.05 59 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.80 -0.06 57 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.65 -0.05 55 0 135 0
28AUG26 7.00 C 0.00 0.00 0.00 0.54 -0.03 55 0 60 0
28AUG26 7.25 C 0.00 0.00 0.00 0.45 -0.03 55 0 152 0
28AUG26 7.50 C 0.00 0.00 0.00 0.37 -0.02 55 0 106 0
28AUG26 7.75 C 0.00 0.00 0.00 0.30 -0.02 55 0 75 0
28AUG26 8.00 C 0.00 0.00 0.00 0.25 -0.01 56 0 75 0
28AUG26 8.25 C 0.00 0.00 0.00 0.20 -0.01 56 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.16 -0.01 55 0 45 0
28AUG26 8.75 C 0.00 0.00 0.00 0.13 0.00 56 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.09 +0.01 57 0 75 0
28AUG26 9.50 C 0.06 0.06 0.06 0.07 0.00 57 10 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 0.00 55 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 0.00 56 0 16 0
28AUG26 10.50 C 0.03 0.03 0.03 0.03 0.00 58 1 9 -1
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 58 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.27 -0.09 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 -0.09 69 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 -0.09 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 -0.08 68 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.82 -0.08 66 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 -0.07 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 -0.07 63 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 -0.06 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 -0.07 59 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.04 59 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.05 57 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.04 58 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 -0.03 58 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.04 58 0 53 0
29SEP26 7.75 C 0.42 0.42 0.40 0.48 -0.03 58 41 83 +41
29SEP26 8.00 C 0.00 0.00 0.00 0.42 -0.02 59 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 -0.02 59 0 19 0
29SEP26 8.50 C 0.24 0.24 0.24 0.31 -0.02 59 20 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.01 59 0 160 0
29SEP26 9.00 C 0.15 0.15 0.15 0.23 -0.01 59 10 157 +10
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.01 59 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.01 59 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.01 58 0 15 0
29SEP26 10.00 C 0.07 0.07 0.07 0.12 -0.01 59 60 314 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 0.00 59 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 0.00 60 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 60 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 55 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 60 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 2.36 -0.07 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 -0.07 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 -0.08 63 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 -0.07 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 -0.07 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.08 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 -0.06 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 -0.05 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.30 -0.04 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 -0.04 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 -0.03 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 -0.04 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 -0.03 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.84 -0.03 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 -0.02 60 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 -0.02 60 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 -0.01 60 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 -0.02 60 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 -0.01 60 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.02 60 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.01 60 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.01 60 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 0.00 60 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.01 60 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.01 60 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 60 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 0.00 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 0.00 61 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 0.00 61 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 62 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 62 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 62 0 109 0
30MAR27 4.80 C 0.00 0.00 0.00 2.49 -0.07 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.43 -0.06 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 -0.08 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.20 -0.06 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.04 -0.07 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.89 -0.08 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.77 -0.05 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.65 -0.05 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.54 -0.05 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.44 -0.05 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.35 -0.04 59 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.26 -0.04 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.17 -0.04 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.10 -0.03 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.02 -0.04 59 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.96 -0.03 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 -0.03 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.83 -0.03 59 0 25 0
30MAR27 9.00 C 0.63 0.63 0.61 0.78 -0.02 59 56 73 +56
30MAR27 9.25 C 0.00 0.00 0.00 0.73 -0.02 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 -0.02 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 -0.02 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 -0.02 59 0 74 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.01 60 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.45 -0.02 59 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 -0.01 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 -0.01 60 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.01 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 0.00 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 0.00 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 0.00 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.01 60 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 0.00 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 0.00 60 0 47 0
29JUN27 4.80 C 0.00 0.00 0.00 2.59 -0.07 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.52 -0.08 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.46 -0.08 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.33 -0.06 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.20 -0.06 57 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.07 -0.06 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.96 -0.05 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.85 -0.05 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 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.56 -0.04 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.47 -0.04 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.39 -0.03 58 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 1.24 -0.03 58 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.17 -0.03 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.10 -0.03 58 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.04 -0.03 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.99 -0.02 59 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.93 -0.03 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.88 -0.03 59 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 -0.02 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.79 -0.02 59 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.71 -0.02 59 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.64 -0.01 59 0 45 0
TOTAL CALL 379 19,467 +271
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 335 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 322 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 309 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 285 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 273 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 262 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 251 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 239 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 228 0 163 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 217 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 206 0 26 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 196 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 186 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 176 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 151 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 612 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 509 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 269 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 743 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 44 0 367 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.02 42 0 614 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.05 42 0 873 0
29JUN26 7.25 P 0.47 0.47 0.46 0.48 +0.08 51 2 194 0
29JUN26 7.50 P 0.72 0.72 0.70 0.72 +0.08 0 35 785 -23
29JUN26 7.75 P 0.98 0.98 0.98 0.99 +0.12 100 3 401 -3
29JUN26 8.00 P 1.22 1.22 1.22 1.24 +0.12 118 30 716 -3
29JUN26 8.25 P 1.47 1.47 1.47 1.48 +0.11 119 3 386 -3
29JUN26 8.50 P 1.65 1.74 1.65 1.76 +0.14 175 55 870 0
29JUN26 8.75 P 0.00 0.00 0.00 2.01 +0.14 190 0 294 0
29JUN26 9.00 P 2.21 2.23 2.21 2.24 +0.11 180 64 197 0
29JUN26 9.25 P 0.00 0.00 0.00 2.49 +0.12 194 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 2.74 +0.12 207 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 3.01 +0.14 250 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 3.24 +0.12 231 0 38 0
29JUN26 10.50 P 0.00 0.00 0.00 3.76 +0.14 286 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 4.24 +0.12 275 0 25 0
29JUN26 11.50 P 4.73 4.73 4.73 4.73 +0.11 269 120 98 -102
29JUN26 12.00 P 0.00 0.00 0.00 5.26 +0.14 353 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.74 +0.12 334 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 6.26 +0.14 390 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.74 +0.12 366 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.24 +0.12 382 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.74 +0.12 397 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.24 +0.12 411 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.76 +0.14 469 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.24 +0.12 438 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 +0.01 56 0 100 0
30JUL26 5.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30JUL26 5.75 P 0.16 0.16 0.16 0.09 +0.02 55 10 205 -10
30JUL26 6.00 P 0.19 0.19 0.19 0.14 +0.03 54 25 262 +25
30JUL26 6.25 P 0.00 0.00 0.00 0.22 +0.05 55 0 339 0
30JUL26 6.50 P 0.00 0.00 0.00 0.31 +0.05 54 0 344 0
30JUL26 6.75 P 0.41 0.42 0.41 0.43 +0.06 55 6 211 +6
30JUL26 7.00 P 0.54 0.54 0.54 0.56 +0.05 53 3 735 0
30JUL26 7.25 P 0.73 0.73 0.73 0.71 +0.05 52 1 217 +1
30JUL26 7.50 P 0.00 0.00 0.00 0.88 +0.06 50 0 510 0
30JUL26 7.75 P 0.00 0.00 0.00 1.13 +0.12 58 0 515 0
30JUL26 8.00 P 1.29 1.29 1.29 1.31 +0.08 54 6 407 +6
30JUL26 8.25 P 0.00 0.00 0.00 1.52 +0.06 52 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.76 +0.07 55 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 2.01 +0.08 60 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.26 +0.11 65 0 27 0
30JUL26 9.25 P 0.00 0.00 0.00 2.51 +0.11 69 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.77 +0.13 77 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 3.01 +0.12 78 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 3.24 +0.10 74 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 3.76 +0.13 90 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.24 +0.11 88 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.73 +0.08 88 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.26 +0.11 110 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.74 +0.10 107 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.26 +0.12 122 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.74 +0.11 117 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.24 +0.10 122 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 +0.02 59 0 2,099 0
28AUG26 5.25 P 0.22 0.22 0.21 0.10 +0.02 57 60 115 +60
28AUG26 5.50 P 0.26 0.26 0.26 0.15 +0.03 57 30 260 +30
28AUG26 5.75 P 0.00 0.00 0.00 0.21 +0.03 57 0 124 0
28AUG26 6.00 P 0.37 0.37 0.37 0.29 +0.04 57 13 190 0
28AUG26 6.25 P 0.00 0.00 0.00 0.38 +0.05 57 0 100 0
28AUG26 6.50 P 0.00 0.00 0.00 0.49 +0.05 57 0 121 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 0.88 +0.03 54 0 65 0
28AUG26 7.50 P 1.05 1.05 1.05 1.07 +0.07 56 30 216 +30
28AUG26 7.75 P 0.00 0.00 0.00 1.24 +0.06 55 0 101 0
28AUG26 8.00 P 0.00 0.00 0.00 1.44 +0.08 56 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.62 +0.06 53 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.85 +0.08 56 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.08 +0.09 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.32 +0.11 60 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.56 +0.09 62 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.80 +0.12 64 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.04 +0.12 66 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.28 +0.11 67 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.78 +0.10 73 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.27 +0.12 77 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.77 +0.10 82 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.26 +0.10 84 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.75 +0.09 86 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.26 +0.11 93 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.75 +0.11 94 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.24 +0.10 94 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.02 61 0 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 0.00 0.00 0.00 0.15 +0.02 61 0 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 0.45 0.45 0.45 0.35 +0.04 60 15 261 +15
29SEP26 6.00 P 0.00 0.00 0.00 0.44 +0.03 60 0 288 0
29SEP26 6.25 P 0.00 0.00 0.00 0.55 +0.04 60 0 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.67 +0.05 61 0 322 0
29SEP26 6.75 P 0.00 0.00 0.00 0.81 +0.06 61 0 144 0
29SEP26 7.00 P 0.94 0.94 0.93 0.95 +0.06 61 20 95 +20
29SEP26 7.25 P 0.00 0.00 0.00 1.08 +0.05 60 0 43 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 +0.06 60 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 +0.06 59 0 102 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 +0.07 59 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.78 +0.07 58 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.98 +0.08 59 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 +0.08 58 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.40 +0.09 59 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.62 +0.09 59 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 +0.08 59 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 +0.11 63 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 +0.11 64 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.81 +0.11 66 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.29 +0.11 68 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.78 +0.11 71 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.26 +0.10 71 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.75 +0.09 72 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.26 +0.11 79 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.76 +0.12 82 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.25 +0.11 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.74 +0.11 83 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.24 +0.12 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.76 +0.12 95 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.24 +0.10 92 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.02 61 0 222 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.03 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.04 62 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.04 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.04 62 0 79 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 +0.04 62 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 +0.05 62 0 232 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 +0.05 62 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 +0.06 63 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 +0.05 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.30 +0.07 63 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 +0.07 63 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.62 +0.07 63 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 +0.08 64 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.96 +0.06 63 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 +0.05 63 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.32 +0.06 63 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 2.51 +0.06 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.69 +0.05 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 +0.05 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.11 +0.07 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 3.31 +0.07 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.53 +0.08 62 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.98 +0.09 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 4.42 +0.07 63 0 45 0
30DEC26 11.50 P 5.00 5.00 5.00 4.87 +0.06 63 4 33 +4
30DEC26 12.00 P 0.00 0.00 0.00 5.34 +0.08 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.82 +0.08 65 0 75 0
30DEC26 13.00 P 6.42 6.42 6.42 6.32 +0.10 68 15 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.79 +0.09 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.28 +0.09 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.77 +0.10 70 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.26 +0.10 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.76 +0.11 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.24 +0.10 71 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 +0.03 61 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 61 0 85 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 25 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 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.02 +0.07 63 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 2.20 +0.07 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.38 +0.07 63 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.57 +0.08 64 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.76 +0.08 64 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.94 +0.06 63 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.13 +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 3.53 +0.07 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.73 +0.07 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.16 +0.07 64 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.58 +0.07 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.03 +0.07 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.48 +0.09 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.94 +0.07 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.41 +0.09 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.88 +0.08 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.35 +0.09 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.83 +0.08 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.31 +0.08 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.79 +0.09 67 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 +0.04 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 +0.04 61 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 +0.04 61 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.75 +0.03 61 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 +0.05 61 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.99 +0.04 61 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.11 +0.04 61 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.25 +0.05 61 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.40 +0.06 61 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.54 +0.05 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.70 +0.06 62 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.86 +0.06 62 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.03 +0.07 62 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.20 +0.07 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.38 +0.07 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.56 +0.07 63 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.74 +0.07 63 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.93 +0.08 63 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.13 +0.08 63 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.32 +0.07 63 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.52 +0.07 63 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.71 +0.06 63 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.91 +0.06 63 0 20 0
29JUN27 10.50 P 0.00 0.00 0.00 4.32 +0.06 63 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.73 +0.05 63 0 27 0
TOTAL PUT 550 37,399 +53
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$ 34.70
29JUN26 25.00 C 0.00 0.00 0.00 9.71 -0.18 135 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.71 -0.21 119 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.71 -0.26 104 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.71 -0.18 90 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.71 -0.18 76 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.71 -0.18 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 3.71 -0.18 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 2.71 -0.18 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 1.72 -0.19 30 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 0.80 -0.27 26 0 32 0
29JUN26 35.00 C 0.00 0.00 0.00 0.22 -0.21 27 0 393 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.08 30 0 146 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 104 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 189 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 108 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 134 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 142 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 149 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 157 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 175 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 192 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 208 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.71 -0.29 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.75 -0.28 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.82 -0.26 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.89 -0.19 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.00 -0.18 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.16 -0.18 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.39 -0.18 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.70 -0.17 40 0 34 0
30JUL26 34.00 C 2.14 2.14 2.11 2.09 -0.19 39 30 30 +30
30JUL26 35.00 C 0.00 0.00 0.00 1.58 -0.22 39 0 45 0
30JUL26 36.00 C 1.25 1.25 1.25 1.19 -0.13 40 15 90 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.89 -0.12 40 0 40 0
30JUL26 38.00 C 0.00 0.00 0.00 0.63 -0.10 40 0 107 0
30JUL26 39.00 C 0.00 0.00 0.00 0.44 -0.08 40 0 60 0
30JUL26 40.00 C 0.35 0.35 0.35 0.30 -0.06 40 10 94 0
30JUL26 41.00 C 0.00 0.00 0.00 0.20 -0.05 40 0 60 0
30JUL26 42.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.93 -0.25 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.05 -0.20 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.15 -0.20 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.23 -0.16 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.42 -0.15 41 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.67 -0.14 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.98 -0.13 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.36 -0.21 41 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 2.78 -0.16 40 0 110 0
28AUG26 35.00 C 0.00 0.00 0.00 2.29 -0.14 40 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 1.87 -0.11 40 0 45 0
28AUG26 37.00 C 0.00 0.00 0.00 1.52 -0.13 41 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 1.23 -0.09 41 0 26 0
28AUG26 39.00 C 0.00 0.00 0.00 0.99 -0.06 41 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 0.78 -0.05 41 0 75 0
28AUG26 41.00 C 0.00 0.00 0.00 0.61 -0.04 41 0 165 0
28AUG26 42.00 C 0.00 0.00 0.00 0.47 -0.03 41 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 0.36 -0.03 41 0 209 0
28AUG26 44.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 65 0
28AUG26 45.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 0.00 42 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 0.00 43 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 57.50 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 9.13 -0.24 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.27 -0.21 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.48 -0.15 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.68 -0.12 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.88 -0.14 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.18 -0.13 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.54 -0.12 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.93 -0.18 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.35 -0.20 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.89 -0.14 41 0 8 0
29SEP26 36.00 C 0.00 0.00 0.00 2.44 -0.13 40 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 2.07 -0.10 41 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 1.77 -0.12 41 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 1.51 -0.09 41 0 45 0
29SEP26 40.00 C 0.00 0.00 0.00 1.29 +0.01 42 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 1.09 -0.05 42 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.91 -0.03 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 0.73 -0.05 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.60 -0.04 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 -0.04 41 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 0.00 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.76 -0.20 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.99 -0.18 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.25 -0.14 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.53 -0.14 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.86 -0.13 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.26 -0.01 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.56 -0.13 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.04 -0.11 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.53 -0.12 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.09 -0.10 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.67 -0.10 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 3.30 -0.08 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.95 0.00 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 2.63 +0.01 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.43 -0.07 43 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 2.15 -0.07 43 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 1.92 -0.06 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.66 -0.11 42 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.47 -0.09 42 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.31 -0.08 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.19 -0.04 43 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.02 -0.07 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 0.91 -0.06 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.79 -0.06 42 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.72 -0.03 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 -0.03 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 43 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 10.41 -0.22 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.74 -0.16 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.07 -0.14 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.42 -0.13 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.80 -0.13 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.26 -0.09 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.71 -0.08 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.14 -0.16 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.66 -0.12 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.22 +0.02 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.80 0.00 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.37 -0.03 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.17 +0.10 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.83 +0.08 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.51 +0.09 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.24 +0.08 44 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 2.98 +0.07 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.71 +0.06 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.51 +0.07 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.31 +0.07 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.10 +0.06 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.93 +0.06 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.78 +0.06 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.63 +0.05 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.47 +0.04 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.20 +0.04 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.95 +0.03 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.76 +0.03 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.61 0.00 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.10 -0.14 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.44 -0.14 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.81 -0.13 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.19 -0.13 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.64 -0.12 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.08 -0.12 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.57 -0.11 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.09 -0.11 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.62 -0.10 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 6.20 -0.09 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.78 -0.11 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.40 -0.09 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.04 -0.09 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.70 -0.10 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.39 -0.09 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.09 -0.06 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.83 -0.07 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.58 -0.06 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.32 -0.06 44 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.10 -0.04 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.90 -0.05 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.70 -0.05 44 0 0 0
TOTAL CALL 55 6,641 +45
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 95 0
29JUN26 34.00 P 0.16 0.16 0.16 0.11 -0.04 28 4 93 -4
29JUN26 35.00 P 0.50 0.58 0.48 0.54 +0.03 29 18 69 -6
29JUN26 36.00 P 0.00 0.00 0.00 1.33 +0.11 29 0 170 0
29JUN26 37.00 P 2.32 2.32 2.32 2.30 +0.17 0 15 233 0
29JUN26 38.00 P 0.00 0.00 0.00 3.30 +0.18 0 0 18 -14
29JUN26 39.00 P 0.00 0.00 0.00 4.30 +0.18 0 0 53 0
29JUN26 40.00 P 0.00 0.00 0.00 5.30 +0.18 0 0 65 0
29JUN26 41.00 P 0.00 0.00 0.00 6.44 +0.28 127 0 90 0
29JUN26 42.00 P 0.00 0.00 0.00 7.42 +0.30 136 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 8.41 +0.29 147 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 9.42 +0.19 162 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 10.40 +0.26 167 0 32 0
29JUN26 46.00 P 0.00 0.00 0.00 11.42 +0.30 184 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.40 +0.24 189 0 13 0
29JUN26 48.00 P 0.00 0.00 0.00 13.40 +0.28 200 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.38 +0.15 202 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 15.40 +0.17 219 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.86 +0.20 225 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.37 +0.22 251 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.96 +0.31 307 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.40 +0.28 304 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.92 +0.30 330 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.42 +0.30 349 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.82 +0.20 296 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.41 +0.29 376 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.91 +0.29 391 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.39 0.00 40 0 5 0
30JUL26 32.00 P 0.69 0.69 0.69 0.62 +0.01 40 5 79 +5
30JUL26 33.00 P 0.00 0.00 0.00 0.89 +0.01 39 0 105 0
30JUL26 34.00 P 0.00 0.00 0.00 1.33 +0.08 40 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 1.84 +0.11 40 0 48 0
30JUL26 36.00 P 0.00 0.00 0.00 2.41 +0.11 40 0 104 0
30JUL26 37.00 P 3.00 3.00 3.00 3.11 +0.10 40 5 153 +3
30JUL26 38.00 P 0.00 0.00 0.00 3.83 +0.08 40 0 120 0
30JUL26 39.00 P 0.00 0.00 0.00 4.65 +0.11 40 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 5.52 +0.13 40 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 6.50 +0.21 44 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 7.43 +0.16 44 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 8.47 +0.29 51 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 9.43 +0.20 52 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 10.42 +0.28 55 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 11.42 +0.30 59 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 12.42 +0.26 62 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.45 +0.33 68 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.42 +0.19 69 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 15.42 +0.19 72 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 17.92 +0.26 79 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 20.41 +0.26 86 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 22.96 +0.31 97 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 25.45 +0.33 102 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 27.95 +0.33 108 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.59 +0.02 41 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 0.85 +0.04 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.16 +0.05 41 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.53 +0.08 41 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 1.95 +0.09 41 0 143 0
28AUG26 35.00 P 2.46 2.46 2.46 2.47 +0.13 41 10 65 -10
28AUG26 36.00 P 0.00 0.00 0.00 3.03 +0.13 41 0 79 0
28AUG26 37.00 P 0.00 0.00 0.00 3.67 +0.11 41 0 164 0
28AUG26 38.00 P 0.00 0.00 0.00 4.37 +0.12 41 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 5.12 +0.14 41 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 5.91 +0.15 41 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 6.83 +0.18 43 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 7.70 +0.26 43 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 8.59 +0.22 43 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 9.53 +0.21 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.48 +0.24 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.43 +0.24 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.42 +0.26 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.45 +0.33 52 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.42 +0.19 53 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.42 +0.19 55 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.92 +0.26 61 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 20.41 +0.26 66 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.96 +0.31 74 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.74 +0.04 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.99 +0.04 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.30 +0.05 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.66 +0.07 42 0 15 0
29SEP26 33.00 P 2.13 2.13 2.13 2.08 +0.10 42 15 40 +15
29SEP26 34.00 P 2.59 2.59 2.59 2.56 +0.18 42 15 57 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.03 +0.12 42 0 30 0
29SEP26 36.00 P 0.00 0.00 0.00 3.61 +0.13 42 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 4.20 +0.11 41 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.87 +0.13 42 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 5.69 +0.23 43 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 6.46 +0.26 43 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 7.26 +0.24 44 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 8.10 +0.25 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.95 +0.19 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.83 +0.20 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.72 +0.20 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 11.64 +0.21 46 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 12.57 +0.22 46 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 13.55 +0.28 48 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 14.49 +0.26 48 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 15.44 +0.21 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.92 +0.26 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.41 +0.26 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.96 +0.31 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.45 +0.32 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.95 +0.32 70 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.42 +0.29 72 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.82 +0.19 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.41 +0.28 78 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.91 +0.29 82 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 +0.02 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 +0.04 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.38 +0.04 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.70 +0.05 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.05 +0.04 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.47 +0.06 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.89 +0.09 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.34 +0.10 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.83 +0.11 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.36 +0.11 42 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 4.97 +0.16 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.60 +0.19 43 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 6.26 +0.20 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.95 +0.19 43 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 7.69 +0.20 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 8.43 +0.19 43 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 9.21 +0.19 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 10.00 +0.18 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 10.81 +0.18 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 11.68 +0.22 44 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 12.53 +0.23 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 13.40 +0.24 45 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 14.27 +0.24 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 15.16 +0.26 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.03 +0.22 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 18.30 +0.24 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.71 +0.30 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.10 +0.29 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.52 +0.30 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.95 +0.32 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.42 +0.29 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.82 +0.19 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.41 +0.27 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.91 +0.29 60 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.46 +0.07 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.76 +0.08 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.11 +0.09 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.45 +0.07 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.81 +0.07 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.20 +0.07 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.63 +0.07 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.10 +0.09 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.77 +0.26 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.22 +0.09 43 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.79 +0.08 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.41 +0.12 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.04 +0.18 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 7.72 +0.19 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.42 +0.19 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.15 +0.22 43 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 9.90 +0.21 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.65 +0.19 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.43 +0.19 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.23 +0.22 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.04 +0.23 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.86 +0.26 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 14.70 +0.21 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.55 +0.25 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.42 +0.27 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.64 +0.28 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.89 +0.27 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.19 +0.26 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.57 +0.28 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.97 +0.28 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.93 +0.05 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.28 +0.06 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.65 +0.06 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.03 +0.08 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.33 0.00 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.85 +0.20 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.20 +0.02 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.76 +0.11 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.27 +0.11 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 5.81 +0.12 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 6.39 +0.13 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 6.99 +0.13 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.63 +0.13 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.30 +0.15 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.05 +0.22 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.76 +0.21 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.48 +0.21 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.23 +0.24 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.98 +0.24 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.76 +0.26 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.53 +0.25 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.38 +0.30 43 0 0 0
TOTAL PUT 87 4,916 +4
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$ 50.55
26JUN26 39.00 C 0.00 0.00 0.00 11.55 -1.41 0 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 10.55 -1.41 0 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 9.55 -1.41 0 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 8.55 -1.41 0 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 7.55 -1.41 0 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 6.55 -1.42 0 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 5.55 -1.42 0 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 4.55 -1.43 0 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 3.55 -1.54 0 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 2.55 -1.54 0 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 1.55 -1.49 0 0 0 -57
26JUN26 50.00 C 1.45 1.45 0.25 0.55 -1.52 0 198 0 -8
26JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.22 0 0 145 0
26JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 743 0
26JUN26 57.50 C 0.01 0.01 0.01 0.00 -0.07 0 106 436 -40
26JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 103 0
26JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 72 0
26JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.56 -1.40 194 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.56 -1.40 181 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.56 -1.40 169 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.56 -1.40 157 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.56 -1.40 145 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.56 -1.42 134 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 14.56 -1.40 123 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.56 -1.40 112 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.56 -1.40 102 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.56 -1.42 91 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.56 -1.40 81 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.56 -1.40 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.56 -1.40 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.56 -1.40 0 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 6.56 -1.41 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.57 -1.40 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.57 -1.41 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.59 -1.50 45 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 2.59 -1.50 34 0 0 0
29JUN26 49.00 C 1.62 1.62 1.62 1.63 -1.41 28 60 237 +60
29JUN26 50.00 C 0.77 0.89 0.71 0.81 -1.34 26 335 1,844 +212
29JUN26 52.50 C 0.10 0.10 0.06 0.17 -0.24 42 170 1,819 +69
29JUN26 55.00 C 0.05 0.05 0.03 0.05 -0.06 55 324 2,845 +94
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.04 71 0 2,856 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.04 85 0 11,635 0
29JUN26 62.50 C 0.01 0.01 0.01 0.01 -0.04 94 655 17,594 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.03 109 0 22,356 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.02 123 0 5,039 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 136 0 15,570 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 149 0 4,487 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 173 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 184 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 195 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 206 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 216 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 226 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 235 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 244 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 253 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 261 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 270 0 262 0
03JUL26 39.00 C 0.00 0.00 0.00 11.57 -1.41 0 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 10.57 -1.41 0 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 9.57 -1.41 0 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 8.57 -1.40 0 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 7.57 -1.41 0 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 6.58 -1.40 40 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 5.58 -1.41 34 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 4.60 -1.41 35 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 3.65 -1.44 35 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 2.66 -1.43 28 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 1.91 -1.33 33 0 30 0
03JUL26 50.00 C 1.46 1.46 1.12 1.19 -1.12 31 72 72 +32
03JUL26 52.50 C 0.54 0.54 0.30 0.38 -0.39 37 24 680 +12
03JUL26 55.00 C 0.10 0.10 0.06 0.12 -0.07 43 65 245 -2
03JUL26 57.50 C 0.03 0.03 0.03 0.04 -0.03 48 70 96 +70
03JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 9 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 20.57 -1.39 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 19.58 -1.43 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 18.57 -1.49 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 17.59 -1.44 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 16.59 -1.43 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 15.59 -1.45 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 14.60 -1.43 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.61 -1.39 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.62 -1.37 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.64 -1.44 0 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 10.66 -1.43 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.69 -1.43 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.73 -1.24 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.79 -1.37 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.88 -1.33 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.00 -1.28 34 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.06 -1.32 31 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 4.31 -1.27 32 0 6 0
30JUL26 48.00 C 0.00 0.00 0.00 3.55 -1.20 32 0 0 0
30JUL26 49.00 C 2.83 3.02 2.81 2.88 -1.14 31 182 213 +152
30JUL26 50.00 C 2.50 2.50 2.10 2.25 -0.93 30 955 1,138 +840
30JUL26 52.50 C 1.30 1.30 1.10 1.25 -0.48 32 265 4,206 +236
30JUL26 55.00 C 0.64 0.64 0.55 0.67 -0.26 33 509 3,203 +108
30JUL26 57.50 C 0.27 0.30 0.25 0.35 -0.11 35 1,360 1,641 -816
30JUL26 60.00 C 0.20 0.20 0.14 0.18 -0.04 36 281 12,599 +53
30JUL26 62.50 C 0.10 0.12 0.09 0.10 0.00 38 36 10,060 -10
30JUL26 65.00 C 0.00 0.00 0.00 0.05 0.00 39 0 4,962 0
30JUL26 67.50 C 0.06 0.06 0.06 0.03 0.00 41 1 2,755 0
30JUL26 70.00 C 0.05 0.05 0.05 0.02 0.00 43 20 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 918 0
30JUL26 77.50 C 0.01 0.01 0.01 0.01 0.00 51 500 928 +287
30JUL26 80.00 C 0.01 0.01 0.01 0.01 0.00 54 180 654 +180
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 20.79 -1.30 64 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 19.82 -1.27 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 18.84 -1.26 60 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 17.82 -1.28 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.87 -1.24 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.89 -1.23 52 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 14.91 -1.26 50 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 13.95 -1.09 48 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.97 -1.25 46 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 12.03 -1.15 44 0 0 0
28AUG26 40.00 C 10.85 10.85 10.85 10.85 -1.37 33 5 5 +5
28AUG26 41.00 C 0.00 0.00 0.00 10.14 -1.12 41 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.04 -1.26 34 0 8 0
28AUG26 43.00 C 0.00 0.00 0.00 8.15 -1.21 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.30 -1.18 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.49 -1.12 33 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 5.71 -1.07 33 0 0 0
28AUG26 47.00 C 5.00 5.00 4.95 4.99 -0.99 33 36 36 +36
28AUG26 48.00 C 4.95 5.00 4.95 4.24 -0.99 32 60 149 -30
28AUG26 49.00 C 4.26 4.26 3.46 3.63 -0.93 32 312 312 +252
28AUG26 50.00 C 3.47 3.63 2.97 3.09 -0.84 32 368 428 +248
28AUG26 52.50 C 1.92 2.03 1.79 2.00 -0.56 32 1,023 1,455 -37
28AUG26 55.00 C 1.20 1.31 1.14 1.28 -0.33 33 1,163 2,301 +336
28AUG26 57.50 C 0.71 0.71 0.69 0.80 -0.22 34 90 1,991 -2
28AUG26 60.00 C 0.48 0.48 0.43 0.49 -0.15 34 361 2,902 +90
28AUG26 62.50 C 0.29 0.29 0.29 0.32 -0.08 36 90 1,651 -90
28AUG26 65.00 C 0.00 0.00 0.00 0.19 -0.07 36 0 5,927 0
28AUG26 67.50 C 0.16 0.16 0.15 0.12 -0.04 37 90 778 +13
28AUG26 70.00 C 0.12 0.12 0.12 0.07 -0.03 37 20 1,257 -20
28AUG26 72.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 982 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.79 -1.31 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.82 -1.28 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.84 -1.27 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.82 -1.30 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.87 -1.27 47 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 15.89 -1.29 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.91 -1.32 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.95 -1.37 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.97 -1.32 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.03 -1.24 39 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 11.02 -1.21 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.14 -1.15 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.20 -1.20 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.34 -1.11 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.45 -1.19 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.65 -1.15 32 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 5.89 -1.09 32 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 5.19 -1.03 31 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 4.45 -1.04 30 0 0 0
29SEP26 49.00 C 4.45 4.45 4.28 3.97 -0.95 31 66 66 +17
29SEP26 50.00 C 3.69 3.69 3.27 3.42 -0.85 31 93 1,003 -2
29SEP26 52.50 C 2.63 2.63 2.13 2.34 -0.55 32 1,096 3,809 +159
29SEP26 55.00 C 1.53 1.54 1.50 1.53 -0.39 32 8,171 13,178 +7,886
29SEP26 57.50 C 1.17 1.17 0.98 0.98 -0.25 32 306 4,407 +40
29SEP26 60.00 C 0.87 0.87 0.67 0.60 -0.18 32 296 16,417 -200
29SEP26 62.50 C 0.46 0.46 0.46 0.37 -0.11 32 6,060 12,763 -100
29SEP26 65.00 C 0.38 0.38 0.34 0.22 -0.07 32 6 13,203 0
29SEP26 67.50 C 0.27 0.28 0.27 0.13 -0.05 32 74 9,292 -30
29SEP26 70.00 C 0.21 0.21 0.21 0.08 -0.03 33 2 8,438 0
29SEP26 72.50 C 0.18 0.18 0.18 0.05 -0.02 33 108 5,218 0
29SEP26 75.00 C 0.18 0.18 0.18 0.03 -0.02 33 7 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 2,394 0
29SEP26 80.00 C 0.13 0.13 0.13 0.01 -0.01 34 2 2,878 -2
29SEP26 82.50 C 0.11 0.11 0.11 0.01 0.00 36 3 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 20.79 -1.40 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.82 -1.37 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.84 -1.28 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.82 -1.31 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.87 -1.27 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.89 -1.29 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.91 -1.32 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.98 -1.37 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.07 -1.32 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.19 -1.28 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.32 -1.18 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.49 -1.21 33 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 9.58 -1.25 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.80 -1.21 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.96 -1.26 30 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 7.26 -1.04 30 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 6.61 -0.97 30 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 5.98 -0.93 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.42 -0.86 30 0 0 0
30DEC26 49.00 C 4.98 4.98 4.98 5.00 -0.85 31 30 30 +30
30DEC26 50.00 C 4.25 4.25 4.25 4.51 -0.78 31 5 8 +5
30DEC26 52.50 C 3.46 3.46 3.46 3.44 -0.60 31 11 548 0
30DEC26 55.00 C 2.68 2.68 2.62 2.62 -0.46 31 153 1,466 -60
30DEC26 57.50 C 2.05 2.05 2.05 1.99 -0.33 31 6 6,622 0
30DEC26 60.00 C 1.58 1.58 1.49 1.50 -0.23 31 194 10,323 0
30DEC26 62.50 C 1.20 1.26 1.18 1.13 -0.15 32 12 9,956 0
30DEC26 65.00 C 1.03 1.03 1.03 0.84 -0.10 32 2 7,457 0
30DEC26 67.50 C 0.75 0.78 0.75 0.64 -0.05 32 6 9,684 -4
30DEC26 70.00 C 0.00 0.00 0.00 0.48 -0.02 32 0 4,091 0
30DEC26 72.50 C 0.46 0.46 0.46 0.36 +0.01 33 170 3,697 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 4,439 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 +0.02 33 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 +0.03 34 0 680 0
30DEC26 85.00 C 0.24 0.24 0.24 0.10 +0.03 35 24 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 +0.03 35 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 268 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 502 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 326 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 20.79 -1.40 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.82 -1.37 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.85 -1.27 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.93 -1.33 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.03 -1.31 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.14 -1.30 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.26 -1.28 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.41 -1.24 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.57 -1.22 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.74 -1.19 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.94 -1.10 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.15 -1.15 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.37 -1.15 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.59 -1.14 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.93 -1.06 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.08 -1.24 30 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 7.48 -0.90 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.90 -0.88 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.38 -0.80 30 0 5 0
30MAR27 49.00 C 6.52 6.58 5.83 6.03 -0.80 31 450 570 +417
30MAR27 50.00 C 6.01 6.07 5.49 5.54 -0.75 31 150 1,627 +150
30MAR27 52.50 C 0.00 0.00 0.00 4.44 -0.64 30 0 391 0
30MAR27 55.00 C 3.68 3.68 3.68 3.57 -0.54 30 2 145 +2
30MAR27 57.50 C 0.00 0.00 0.00 2.88 -0.43 31 0 1,693 0
30MAR27 60.00 C 2.40 2.40 2.37 2.33 -0.31 31 6 18,519 0
30MAR27 62.50 C 1.93 1.93 1.93 1.87 -0.22 31 1 331 -1
30MAR27 65.00 C 0.00 0.00 0.00 1.48 -0.19 31 0 2,584 0
30MAR27 67.50 C 0.00 0.00 0.00 1.20 -0.13 31 0 401 0
30MAR27 70.00 C 1.06 1.06 1.06 0.96 -0.08 32 60 2,604 0
30MAR27 72.50 C 0.89 0.89 0.89 0.77 -0.06 32 6 4,209 0
30MAR27 75.00 C 0.00 0.00 0.00 0.63 -0.02 32 0 1,760 0
30MAR27 77.50 C 0.00 0.00 0.00 0.50 -0.02 32 0 3,101 0
30MAR27 80.00 C 0.54 0.58 0.54 0.41 0.00 33 6 1,293 -6
30MAR27 82.50 C 0.00 0.00 0.00 0.33 +0.01 33 0 2,125 0
30MAR27 85.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 668 0
30MAR27 92.50 C 0.00 0.00 0.00 0.15 +0.02 34 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 175 0
30MAR27 97.50 C 0.26 0.26 0.26 0.11 +0.02 35 2 375 0
29JUN27 39.00 C 0.00 0.00 0.00 13.17 -1.17 32 0 0 0
29JUN27 40.00 C 12.52 12.52 12.52 12.40 -1.14 32 30 30 +30
29JUN27 41.00 C 0.00 0.00 0.00 11.66 -1.10 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 10.81 -1.19 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.12 -1.16 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.43 -1.13 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.83 -1.07 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 8.47 -0.77 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.94 -0.78 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.43 -0.74 31 0 0 0
29JUN27 49.00 C 6.52 6.52 6.47 6.72 -0.74 29 81 81 +81
29JUN27 50.00 C 6.12 6.12 6.12 6.28 -0.69 30 1 2 +1
29JUN27 52.50 C 0.00 0.00 0.00 5.24 -0.68 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.45 -0.57 30 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 3.76 -0.48 30 0 57 0
29JUN27 60.00 C 0.00 0.00 0.00 3.16 -0.46 31 0 52 0
29JUN27 62.50 C 2.65 2.65 2.65 2.69 -0.38 31 3 70 +3
29JUN27 65.00 C 2.25 2.25 2.09 2.28 -0.32 32 12 328 -6
29JUN27 67.50 C 1.76 1.76 1.76 1.93 -0.30 32 5 253 +5
29JUN27 70.00 C 0.00 0.00 0.00 1.65 -0.24 32 0 8,157 0
29JUN27 72.50 C 0.00 0.00 0.00 1.41 -0.22 33 0 54 0
29JUN27 75.00 C 0.00 0.00 0.00 1.20 -0.19 33 0 49 0
29JUN27 77.50 C 0.95 0.97 0.95 1.06 -0.14 33 2 16 +2
29JUN27 80.00 C 0.00 0.00 0.00 0.90 -0.14 34 0 36 0
29JUN27 82.50 C 0.74 0.74 0.74 0.82 -0.10 34 1 214 +1
29JUN27 85.00 C 0.00 0.00 0.00 0.71 -0.08 35 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.61 -0.07 35 0 217 0
29JUN27 90.00 C 0.55 0.55 0.54 0.53 -0.08 35 120 218 +120
TOTAL CALL 27,827 421,453 +10,811
26JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
26JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 6 0
26JUN26 50.00 P 0.06 0.16 0.03 0.00 -0.13 0 373 469 +289
26JUN26 52.50 P 1.31 2.14 1.28 1.95 +1.21 0 85 0 -358
26JUN26 55.00 P 4.42 4.65 4.42 4.45 +1.32 0 65 0 -336
26JUN26 57.50 P 0.00 0.00 0.00 6.95 +1.33 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 9.45 +1.33 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 11.95 +1.33 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 14.45 +1.33 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 16.95 +1.33 0 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 19.45 +1.33 0 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 21.95 +1.33 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 24.45 +1.34 0 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 26.95 +1.34 0 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 29.45 +1.34 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 31.95 +1.34 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 34.45 +1.34 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 36.95 +1.34 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 182 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 170 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 159 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 136 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,645 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,926 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 24,733 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 3,227 0
29JUN26 48.00 P 0.07 0.08 0.07 0.05 0.00 38 89 3,760 -89
29JUN26 49.00 P 0.18 0.18 0.13 0.12 +0.04 33 33 2,419 +8
29JUN26 50.00 P 0.26 0.53 0.26 0.28 +0.14 28 1,424 31,568 -728
29JUN26 52.50 P 1.00 2.25 1.00 2.10 +1.19 41 236 7,121 -46
29JUN26 55.00 P 3.80 4.91 3.79 4.61 +1.48 73 413 15,958 -154
29JUN26 57.50 P 6.00 7.35 6.00 7.10 +1.33 98 118 14,914 0
29JUN26 60.00 P 9.30 9.90 9.25 9.51 +1.19 103 736 7,368 -8,003
29JUN26 62.50 P 11.40 12.25 11.40 12.01 +1.39 123 851 5,469 -1,724
29JUN26 65.00 P 14.40 14.65 14.30 14.45 +1.33 0 174 5,132 -150
29JUN26 67.50 P 17.40 17.44 17.20 17.00 +1.38 155 60 60 -60
29JUN26 70.00 P 0.00 0.00 0.00 19.51 +1.20 175 0 186 0
29JUN26 72.50 P 0.00 0.00 0.00 22.01 +1.39 190 0 248 0
29JUN26 75.00 P 0.00 0.00 0.00 24.50 +1.39 201 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 27.00 +1.36 215 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 29.50 +1.39 228 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 32.00 +1.31 241 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 34.50 +1.30 253 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.00 +1.39 265 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 39.50 +1.34 276 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 42.00 +1.41 287 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 44.50 +1.30 298 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 47.00 +1.31 308 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 49.50 +1.28 319 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 52.00 +1.32 329 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
03JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
03JUL26 47.00 P 0.07 0.13 0.07 0.08 +0.02 36 20 20 +20
03JUL26 48.00 P 0.13 0.25 0.13 0.17 +0.06 34 8 20 0
03JUL26 49.00 P 0.24 0.50 0.24 0.36 +0.16 34 106 83 -94
03JUL26 50.00 P 0.41 0.86 0.41 0.67 +0.31 33 114 209 +70
03JUL26 52.50 P 1.80 2.53 1.80 2.25 +1.02 35 72 296 +28
03JUL26 55.00 P 4.47 4.85 4.47 4.61 +1.48 48 45 252 +8
03JUL26 57.50 P 0.00 0.00 0.00 7.10 +1.33 65 0 389 0
03JUL26 60.00 P 0.00 0.00 0.00 9.73 +1.41 92 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 12.22 +1.60 108 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 14.53 +1.41 98 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 17.22 +1.60 135 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 19.72 +1.41 148 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 22.22 +1.60 160 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 24.73 +1.52 173 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 27.03 +1.39 152 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 29.54 +1.43 164 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 32.22 +1.53 203 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 34.73 +1.53 214 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 40.00 P 0.08 0.08 0.08 0.04 +0.01 38 5 5 +5
30JUL26 41.00 P 0.10 0.10 0.10 0.06 +0.02 37 50 50 +50
30JUL26 42.00 P 0.13 0.15 0.11 0.10 +0.04 36 500 530 +500
30JUL26 43.00 P 0.17 0.20 0.14 0.15 +0.05 35 733 908 +700
30JUL26 44.00 P 0.24 0.30 0.23 0.22 +0.07 35 1,627 1,797 +1,360
30JUL26 45.00 P 0.37 0.38 0.36 0.33 +0.11 34 850 1,131 +281
30JUL26 46.00 P 0.48 0.59 0.48 0.49 +0.19 34 144 1,249 -56
30JUL26 47.00 P 0.65 0.80 0.65 0.69 +0.27 33 102 2,271 +102
30JUL26 48.00 P 0.80 1.01 0.80 0.95 +0.36 33 42 1,122 +24
30JUL26 49.00 P 0.91 1.30 0.91 1.26 +0.45 32 115 1,867 +13
30JUL26 50.00 P 1.25 1.79 1.21 1.68 +0.59 32 839 2,053 +524
30JUL26 52.50 P 2.68 3.38 2.68 3.07 +0.90 32 232 5,742 +87
30JUL26 55.00 P 4.16 5.28 4.16 5.00 +1.25 33 100 10,256 -60
30JUL26 57.50 P 7.00 7.92 7.00 7.20 +1.40 35 31 11,039 +23
30JUL26 60.00 P 9.51 9.51 9.35 9.83 +1.51 47 23 8,379 -1
30JUL26 62.50 P 11.52 12.10 11.52 12.22 +1.60 51 35 1,140 -27
30JUL26 65.00 P 0.00 0.00 0.00 14.54 +1.42 49 0 474 0
30JUL26 67.50 P 0.00 0.00 0.00 17.22 +1.60 64 0 34 0
30JUL26 70.00 P 0.00 0.00 0.00 19.72 +1.41 70 0 90 0
30JUL26 72.50 P 0.00 0.00 0.00 22.22 +1.60 76 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.73 +1.52 82 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 27.03 +1.38 74 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 29.54 +1.39 80 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 32.22 +1.53 97 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 34.73 +1.53 102 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 37.03 +1.42 92 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 39.54 +1.38 97 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 42.03 +1.43 99 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 44.54 +1.34 104 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
28AUG26 39.00 P 0.19 0.19 0.19 0.09 +0.04 35 5 5 +5
28AUG26 40.00 P 0.20 0.25 0.20 0.14 +0.07 35 330 330 +330
28AUG26 41.00 P 0.25 0.25 0.24 0.20 +0.09 34 2,000 2,005 +2,000
28AUG26 42.00 P 0.25 0.25 0.25 0.29 +0.13 34 30 30 +30
28AUG26 43.00 P 0.41 0.51 0.41 0.41 +0.18 34 486 488 +432
28AUG26 44.00 P 0.53 0.65 0.53 0.55 +0.23 34 335 359 +292
28AUG26 45.00 P 0.62 0.74 0.62 0.74 +0.28 34 54 136 +54
28AUG26 46.00 P 1.04 1.05 1.01 0.97 +0.35 33 63 324 +63
28AUG26 47.00 P 0.96 1.31 0.96 1.23 +0.42 33 546 2,025 +511
28AUG26 48.00 P 1.20 1.66 1.20 1.54 +0.52 33 1,023 1,308 +127
28AUG26 49.00 P 1.54 1.99 1.54 1.95 +0.64 33 514 1,192 +8
28AUG26 50.00 P 2.29 2.43 2.29 2.39 +0.72 33 219 2,307 +208
28AUG26 52.50 P 3.39 3.93 3.39 3.70 +0.90 32 460 3,968 +117
28AUG26 55.00 P 5.31 5.70 5.31 5.53 +1.22 33 83 13,600 +11
28AUG26 57.50 P 7.60 7.60 7.40 7.79 +1.24 38 13 5,480 -1
28AUG26 60.00 P 9.75 9.75 9.75 10.05 +1.57 41 7 2,612 0
28AUG26 62.50 P 0.00 0.00 0.00 12.22 +1.46 39 0 1,861 0
28AUG26 65.00 P 14.03 14.42 14.03 14.54 +1.32 38 7 1,903 -7
28AUG26 67.50 P 16.50 16.50 16.50 17.22 +1.49 49 5 90 0
28AUG26 70.00 P 0.00 0.00 0.00 19.72 +1.41 54 0 230 -30
28AUG26 72.50 P 0.00 0.00 0.00 22.22 +1.60 58 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 24.73 +1.52 63 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 27.03 +1.29 58 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 29.54 +1.39 62 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 32.22 +1.53 74 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 34.73 +1.51 78 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 37.03 +1.30 71 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.54 +1.31 75 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 42.03 +1.42 77 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.54 +1.34 81 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 33.00 P 0.11 0.12 0.11 0.03 +0.01 35 167 167 +167
29SEP26 34.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 +0.05 34 0 1 0
29SEP26 38.00 P 0.26 0.30 0.21 0.20 +0.07 34 940 1,140 +940
29SEP26 39.00 P 0.30 0.38 0.30 0.27 +0.09 33 718 3,750 +693
29SEP26 40.00 P 0.00 0.00 0.00 0.37 +0.12 33 0 1,641 0
29SEP26 41.00 P 0.57 0.57 0.57 0.50 +0.16 33 215 1,282 -93
29SEP26 42.00 P 0.70 0.70 0.70 0.65 +0.19 33 170 1,924 +170
29SEP26 43.00 P 0.81 0.81 0.81 0.83 +0.24 33 45 2,219 0
29SEP26 44.00 P 0.87 1.09 0.87 1.07 +0.33 32 61 1,084 0
29SEP26 45.00 P 1.03 1.30 1.03 1.31 +0.39 32 557 5,898 +557
29SEP26 46.00 P 1.26 1.57 1.26 1.59 +0.44 31 34 1,847 -34
29SEP26 47.00 P 1.98 1.98 1.90 1.92 +0.48 31 46 2,057 -30
29SEP26 48.00 P 2.13 2.35 2.13 2.31 +0.56 31 14 3,709 -2
29SEP26 49.00 P 2.87 2.87 2.87 2.75 +0.64 30 30 4,243 0
29SEP26 50.00 P 3.14 3.30 3.14 3.23 +0.70 30 92 33,051 -21
29SEP26 52.50 P 4.70 4.99 4.70 4.79 +1.04 31 29 11,637 -21
29SEP26 55.00 P 6.25 6.56 6.25 6.50 +1.13 30 50 21,248 -2
29SEP26 57.50 P 0.00 0.00 0.00 8.56 +1.24 30 0 12,563 0
29SEP26 60.00 P 10.75 10.75 10.53 10.64 +1.18 29 15 14,493 -9
29SEP26 62.50 P 11.68 12.80 11.59 12.68 +1.02 0 185 12,491 -67
29SEP26 65.00 P 0.00 0.00 0.00 15.48 +1.49 34 5 13,647 -5
29SEP26 67.50 P 0.00 0.00 0.00 17.78 +1.45 29 0 1,029 0
29SEP26 70.00 P 20.50 20.50 20.40 20.40 +1.48 39 2 5,789 0
29SEP26 72.50 P 0.00 0.00 0.00 22.69 +1.35 0 0 1,102 0
29SEP26 75.00 P 0.00 0.00 0.00 25.16 +1.38 0 0 618 0
29SEP26 77.50 P 0.00 0.00 0.00 27.62 +1.35 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 30.09 +1.38 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 32.56 +1.49 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.10 +1.51 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 37.60 +1.55 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 40.08 +1.50 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 42.49 +1.47 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 44.95 +1.45 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 47.46 +1.48 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.91 +1.44 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 52.40 +1.34 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.16 +0.04 31 0 4 0
30DEC26 35.00 P 0.40 0.40 0.40 0.23 +0.07 31 1 1 +1
30DEC26 36.00 P 0.00 0.00 0.00 0.30 +0.08 31 0 262 0
30DEC26 37.00 P 0.00 0.00 0.00 0.40 +0.11 31 0 30 0
30DEC26 38.00 P 0.64 0.64 0.64 0.52 +0.13 31 2 2 +2
30DEC26 39.00 P 0.00 0.00 0.00 0.67 +0.17 31 0 170 0
30DEC26 40.00 P 0.89 0.89 0.89 0.84 +0.20 31 170 460 0
30DEC26 41.00 P 1.03 1.09 1.03 1.04 +0.24 31 35 968 -35
30DEC26 42.00 P 0.00 0.00 0.00 1.28 +0.30 31 0 430 0
30DEC26 43.00 P 0.00 0.00 0.00 1.51 +0.33 31 0 509 0
30DEC26 44.00 P 1.70 1.70 1.70 1.77 +0.38 30 6 1,649 -6
30DEC26 45.00 P 1.75 2.09 1.75 2.06 +0.41 30 145 1,981 +125
30DEC26 46.00 P 0.00 0.00 0.00 2.42 +0.46 30 0 2,257 0
30DEC26 47.00 P 2.70 2.70 2.70 2.80 +0.50 30 9 1,974 0
30DEC26 48.00 P 2.94 3.13 2.94 3.24 +0.57 30 16 6,406 0
30DEC26 49.00 P 3.11 3.11 3.11 3.69 +0.61 29 14 2,923 +14
30DEC26 50.00 P 4.00 4.33 4.00 4.20 +0.67 29 18 14,160 -10
30DEC26 52.50 P 5.57 5.70 5.57 5.65 +0.85 29 10 9,383 +6
30DEC26 55.00 P 7.48 7.48 7.20 7.33 +1.01 29 10 12,198 +10
30DEC26 57.50 P 9.36 9.36 9.36 9.12 +0.89 28 4 6,840 0
30DEC26 60.00 P 10.77 11.44 10.77 11.32 +1.18 30 4 5,111 0
30DEC26 62.50 P 13.45 13.45 13.45 13.33 +1.28 28 2 8,312 +2
30DEC26 65.00 P 0.00 0.00 0.00 15.78 +1.35 31 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 18.10 +1.41 31 0 7,649 0
30DEC26 70.00 P 0.00 0.00 0.00 20.40 +1.32 30 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 22.75 +1.35 27 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 25.18 +1.37 21 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 27.62 +1.29 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 30.17 +1.39 29 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 32.56 +1.31 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 35.10 +1.39 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 37.60 +1.42 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 40.08 +1.49 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 42.49 +1.42 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.95 +1.40 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 47.46 +1.43 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.00 +1.53 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 52.40 +1.34 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.17 +0.05 31 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.22 +0.05 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.30 +0.08 31 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.38 +0.09 31 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.49 +0.12 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.61 +0.14 31 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.75 +0.17 31 0 60 0
30MAR27 38.00 P 0.98 0.98 0.98 0.92 +0.19 31 60 67 +60
30MAR27 39.00 P 0.00 0.00 0.00 1.06 +0.18 30 0 173 0
30MAR27 40.00 P 1.32 1.32 1.32 1.32 +0.26 31 60 76 +29
30MAR27 41.00 P 1.48 1.53 1.48 1.52 +0.30 30 70 309 +54
30MAR27 42.00 P 0.00 0.00 0.00 1.75 +0.32 30 0 570 0
30MAR27 43.00 P 0.00 0.00 0.00 2.04 +0.37 30 0 2,951 0
30MAR27 44.00 P 0.00 0.00 0.00 2.35 +0.40 30 0 5,781 0
30MAR27 45.00 P 2.65 2.65 2.65 2.70 +0.45 30 1 660 +1
30MAR27 46.00 P 0.00 0.00 0.00 3.08 +0.50 29 0 261 0
30MAR27 47.00 P 3.22 3.45 3.22 3.48 +0.53 29 173 390 +112
30MAR27 48.00 P 3.87 3.87 3.87 3.93 +0.60 29 12 497 +12
30MAR27 49.00 P 0.00 0.00 0.00 4.39 +0.62 29 0 2,971 0
30MAR27 50.00 P 4.92 4.92 4.92 4.92 +0.70 29 1 1,831 0
30MAR27 52.50 P 6.00 6.18 6.00 6.27 +0.78 28 5 5,310 +5
30MAR27 55.00 P 8.06 8.06 8.06 7.97 +0.97 29 1 8,931 -1
30MAR27 57.50 P 0.00 0.00 0.00 9.82 +1.03 29 0 2,489 0
30MAR27 60.00 P 12.00 12.00 12.00 11.78 +1.16 29 2 16,063 -2
30MAR27 62.50 P 0.00 0.00 0.00 13.87 +1.19 29 0 1,384 0
30MAR27 65.00 P 0.00 0.00 0.00 15.98 +1.21 29 0 450 0
30MAR27 67.50 P 18.17 18.17 18.17 18.30 +1.34 30 1 157 -1
30MAR27 70.00 P 0.00 0.00 0.00 20.61 +1.36 30 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 22.98 +1.41 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.25 +1.32 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 27.67 +1.34 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.17 +1.31 27 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 32.57 +1.27 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.10 +1.39 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 37.60 +1.38 25 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 40.08 +1.49 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.49 +1.33 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.95 +1.40 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.46 +1.43 0 0 0 0
29JUN27 39.00 P 1.78 1.79 1.78 1.59 +0.41 31 6 176 +6
29JUN27 40.00 P 2.06 2.06 2.06 1.86 +0.46 31 1 6 0
29JUN27 41.00 P 2.33 2.33 2.33 2.14 +0.47 31 5 358 -5
29JUN27 42.00 P 2.52 2.63 2.52 2.47 +0.53 31 12 81 +12
29JUN27 43.00 P 0.00 0.00 0.00 2.80 +0.54 31 0 483 0
29JUN27 44.00 P 3.07 3.07 3.07 3.18 +0.57 31 8 253 +8
29JUN27 45.00 P 0.00 0.00 0.00 3.59 +0.63 31 0 708 0
29JUN27 46.00 P 3.93 3.93 3.93 4.00 +0.62 31 8 1,064 +8
29JUN27 47.00 P 4.40 4.40 4.40 4.47 +0.66 31 15 356 +15
29JUN27 48.00 P 5.02 5.12 5.02 4.96 +0.70 31 2 453 +2
29JUN27 49.00 P 0.00 0.00 0.00 5.46 +0.70 31 0 481 0
29JUN27 50.00 P 0.00 0.00 0.00 6.01 +0.73 31 0 452 0
29JUN27 52.50 P 7.45 7.45 7.45 7.45 +0.77 32 1 181 +1
29JUN27 55.00 P 9.07 9.07 9.07 9.15 +0.93 32 1 19 +1
29JUN27 57.50 P 10.74 10.74 10.74 10.99 +0.94 33 2 39 -2
29JUN27 60.00 P 0.00 0.00 0.00 12.90 +1.07 33 0 92 0
29JUN27 62.50 P 0.00 0.00 0.00 14.91 +1.12 33 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 16.98 +1.17 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.11 +1.22 34 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.30 +1.27 34 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 23.54 +1.32 34 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 25.79 +1.33 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.09 +1.36 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.29 +1.28 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.67 +1.31 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 35.10 +1.34 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.60 +1.38 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 40.08 +1.44 0 0 0 0
TOTAL PUT 20,898 549,649 -977
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$ 8.78
29JUN26 4.40 C 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.28 +0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.18 +0.05 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.08 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.98 +0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.88 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.78 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.78 +0.05 0 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.03 +0.05 0 0 50 0
29JUN26 7.00 C 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29JUN26 8.00 C 0.82 0.82 0.82 0.78 +0.03 0 5 113 -5
29JUN26 8.25 C 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
29JUN26 8.50 C 0.28 0.34 0.28 0.28 +0.01 0 476 486 +401
29JUN26 8.75 C 0.10 0.13 0.10 0.10 -0.01 26 396 396 +269
29JUN26 9.00 C 0.01 0.03 0.01 0.02 -0.01 27 265 555 +225
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 631 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 455 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 4,543 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6,602 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 6,321 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 125 0 8,553 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 145 0 4,635 0
29JUN26 12.00 C 0.01 0.01 0.01 0.01 0.00 164 1 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 182 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 198 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 214 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 229 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 243 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 257 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 270 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 283 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 295 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 318 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 329 0 61 0
30JUL26 5.75 C 0.00 0.00 0.00 3.03 - 0 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.55 +0.03 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.35 +0.08 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.06 +0.02 23 0 0 0
30JUL26 8.00 C 0.89 0.89 0.89 0.89 +0.04 34 5 5 +5
30JUL26 8.25 C 0.63 0.63 0.63 0.66 0.00 29 1 1 +1
30JUL26 8.50 C 0.00 0.00 0.00 0.49 0.00 30 0 0 0
30JUL26 8.75 C 0.30 0.39 0.30 0.35 0.00 30 120 90 +90
30JUL26 9.00 C 0.23 0.26 0.23 0.25 +0.01 31 346 636 +316
30JUL26 9.25 C 0.19 0.19 0.18 0.17 +0.01 31 215 322 +125
30JUL26 9.50 C 0.11 0.13 0.11 0.11 +0.01 31 90 858 +30
30JUL26 9.75 C 0.09 0.09 0.09 0.07 0.00 32 150 1,284 +150
30JUL26 10.00 C 0.05 0.06 0.05 0.04 0.00 31 159 1,599 -146
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 34 0 2,311 0
30JUL26 11.00 C 0.01 0.01 0.01 0.01 0.00 36 15 2,621 +13
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 270 0
28AUG26 5.75 C 0.00 0.00 0.00 3.10 - 63 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 2.81 +0.07 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.38 +0.12 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.07 +0.06 31 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.82 +0.04 26 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.60 +0.06 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.35 +0.02 27 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.16 +0.04 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.81 +0.07 33 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.62 +0.02 30 0 210 0
28AUG26 8.75 C 0.45 0.45 0.45 0.49 +0.01 31 30 120 +30
28AUG26 9.00 C 0.38 0.38 0.38 0.39 +0.02 32 30 272 +30
28AUG26 9.25 C 0.27 0.31 0.27 0.30 +0.02 32 137 778 +77
28AUG26 9.50 C 0.00 0.00 0.00 0.22 +0.01 32 0 2,190 0
28AUG26 9.75 C 0.00 0.00 0.00 0.16 +0.01 31 0 2,425 0
28AUG26 10.00 C 0.13 0.15 0.12 0.12 +0.01 32 33 2,865 +33
28AUG26 10.50 C 0.00 0.00 0.00 0.06 0.00 32 0 1,004 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 0.00 32 0 2,126 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 135 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.22 +0.07 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.11 +0.06 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.02 +0.07 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.95 +0.10 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.81 +0.06 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.60 +0.10 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 +0.09 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.81 +0.05 0 1 1 +1
29SEP26 6.25 C 0.00 0.00 0.00 2.60 +0.08 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.38 +0.09 49 1 1 +1
29SEP26 6.75 C 0.00 0.00 0.00 2.12 +0.07 42 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.84 +0.04 30 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.61 +0.02 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.41 +0.04 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 +0.05 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 +0.05 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.87 +0.09 34 0 183 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.55 +0.02 32 0 4,704 0
29SEP26 9.00 C 0.00 0.00 0.00 0.44 +0.01 32 0 6,908 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 +0.02 32 0 5,176 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.02 33 0 2,011 0
29SEP26 9.75 C 0.21 0.24 0.21 0.22 +0.02 33 180 1,440 +117
29SEP26 10.00 C 0.16 0.16 0.16 0.17 +0.02 33 1 2,978 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 5,014 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 1,988 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 33 0 3,641 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 34 0 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30DEC26 5.00 C 0.00 0.00 0.00 3.82 +0.07 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.61 +0.11 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.35 +0.09 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.10 +0.09 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.86 +0.09 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.63 +0.10 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.38 +0.09 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.16 +0.10 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.91 +0.08 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.69 +0.07 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.50 +0.08 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.28 +0.04 31 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 +0.04 31 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 +0.07 32 0 16 0
30DEC26 8.50 C 0.83 0.83 0.83 0.83 +0.02 31 60 181 +60
30DEC26 8.75 C 0.00 0.00 0.00 0.71 +0.02 31 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 +0.02 31 0 628 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 +0.02 31 0 467 0
30DEC26 9.50 C 0.46 0.46 0.46 0.45 +0.02 31 30 933 +27
30DEC26 9.75 C 0.39 0.39 0.39 0.39 +0.02 32 30 615 +30
30DEC26 10.00 C 0.32 0.32 0.32 0.33 +0.02 32 132 4,234 -132
30DEC26 10.50 C 0.24 0.24 0.24 0.23 +0.02 31 149 3,009 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 1,420 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 1,109 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 31 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 91 0
30DEC26 14.50 C 0.04 0.04 0.04 0.01 0.00 32 163 168 +138
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.10 - 39 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 2.86 +0.09 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.64 +0.10 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.40 +0.09 35 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.16 +0.06 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.95 +0.06 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.75 +0.05 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.58 +0.06 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.41 +0.06 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.25 +0.05 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.11 +0.05 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 +0.02 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.87 +0.01 30 0 60 0
30MAR27 9.00 C 0.00 0.00 0.00 0.77 +0.01 30 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 +0.02 30 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.61 +0.02 31 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 +0.04 31 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 +0.03 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 +0.03 31 0 1,468 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 +0.02 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 276 0
30MAR27 13.50 C 0.11 0.11 0.11 0.07 +0.01 31 30 349 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN27 5.75 C 0.00 0.00 0.00 3.10 - 34 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 2.86 +0.07 32 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.64 +0.07 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.42 +0.07 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.21 +0.06 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.02 +0.07 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.83 +0.04 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.67 +0.03 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.53 +0.03 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.40 +0.03 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.29 +0.04 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.16 +0.03 31 0 0 0
29JUN27 8.75 C 0.97 0.97 0.97 1.05 +0.02 31 30 475 +30
29JUN27 9.00 C 0.00 0.00 0.00 0.95 +0.02 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.86 +0.02 31 0 40 0
29JUN27 9.50 C 0.71 0.71 0.71 0.78 +0.02 31 7 26 -3
29JUN27 9.75 C 0.00 0.00 0.00 0.70 +0.01 31 0 20 0
29JUN27 10.00 C 0.57 0.57 0.57 0.64 +0.02 31 25 85 0
29JUN27 10.50 C 0.00 0.00 0.00 0.51 +0.01 31 0 245 0
29JUN27 11.00 C 0.00 0.00 0.00 0.41 +0.01 31 0 37 0
29JUN27 11.50 C 0.00 0.00 0.00 0.34 +0.02 32 0 36 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 0.00 32 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 500 0
29JUN27 13.50 C 0.15 0.15 0.15 0.14 0.00 32 1 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 0.00 32 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 0.00 32 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
TOTAL CALL 3,314 143,088 +1,943
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 350 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 340 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 329 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 319 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 300 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 290 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 267 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 246 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 225 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 205 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 186 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 167 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 148 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 113 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 5,982 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 3,187 0
29JUN26 8.50 P 0.01 0.01 0.01 0.01 -0.03 27 98 6,611 -98
29JUN26 8.75 P 0.15 0.15 0.05 0.06 -0.06 23 1,515 2,401 +362
29JUN26 9.00 P 0.32 0.32 0.20 0.24 -0.06 28 21 3,040 -21
29JUN26 9.25 P 0.47 0.47 0.43 0.48 -0.04 40 12 1,035 -539
29JUN26 9.50 P 0.80 0.80 0.80 0.74 -0.04 64 1 2,172 -801
29JUN26 9.75 P 0.00 0.00 0.00 1.00 -0.05 87 0 2,282 0
29JUN26 10.00 P 1.33 1.33 1.33 1.26 -0.03 109 10 2,385 -10
29JUN26 10.50 P 1.82 1.82 1.82 1.74 -0.05 119 9 2,004 0
29JUN26 11.00 P 2.18 2.18 2.18 2.24 -0.05 143 15 3,294 -15
29JUN26 11.50 P 2.82 2.82 2.68 2.78 0.00 205 25 1,294 -15
29JUN26 12.00 P 0.00 0.00 0.00 3.28 0.00 229 0 449 0
29JUN26 12.50 P 0.00 0.00 0.00 3.74 -0.04 205 0 0 0
29JUN26 13.00 P 4.31 4.31 4.31 4.24 -0.04 224 1 0 -1
29JUN26 13.50 P 0.00 0.00 0.00 4.74 -0.04 241 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.24 -0.04 258 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.74 -0.04 274 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.24 -0.04 288 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.74 -0.04 302 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.27 -0.01 364 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.74 -0.04 329 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.27 -0.01 392 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.74 -0.04 354 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.24 -0.04 366 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 450 0
30JUL26 7.50 P 0.03 0.03 0.03 0.02 0.00 33 60 201 +60
30JUL26 7.75 P 0.06 0.06 0.05 0.04 -0.01 32 60 160 +30
30JUL26 8.00 P 0.08 0.08 0.08 0.07 -0.01 31 12 411 +10
30JUL26 8.25 P 0.16 0.16 0.12 0.13 -0.01 32 751 1,324 +551
30JUL26 8.50 P 0.25 0.25 0.19 0.21 -0.01 32 165 1,116 +103
30JUL26 8.75 P 0.36 0.36 0.31 0.32 -0.01 32 65 886 +44
30JUL26 9.00 P 0.46 0.46 0.46 0.46 -0.01 32 7 1,483 +7
30JUL26 9.25 P 0.62 0.62 0.62 0.62 -0.02 31 5 1,396 0
30JUL26 9.50 P 0.00 0.00 0.00 0.83 -0.01 34 0 837 0
30JUL26 9.75 P 1.06 1.06 1.06 1.05 0.00 36 10 571 0
30JUL26 10.00 P 1.34 1.34 1.26 1.28 -0.04 38 42 1,022 +40
30JUL26 10.50 P 1.80 1.80 1.80 1.75 -0.06 42 1 1,355 0
30JUL26 11.00 P 0.00 0.00 0.00 2.24 -0.05 47 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 2.78 -0.01 64 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 3.28 0.00 72 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.75 -0.03 70 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.24 -0.04 72 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.74 -0.04 78 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.24 -0.04 83 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.74 -0.04 88 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.24 -0.04 93 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.74 -0.04 98 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.27 -0.01 114 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.74 -0.04 106 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.27 -0.01 123 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.75 -0.03 119 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.24 -0.04 119 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 0.00 33 0 50 0
28AUG26 7.50 P 0.07 0.08 0.07 0.06 -0.01 32 479 834 +479
28AUG26 7.75 P 0.10 0.10 0.10 0.10 -0.01 32 20 716 +20
28AUG26 8.00 P 0.15 0.15 0.15 0.15 -0.01 31 60 2,805 +60
28AUG26 8.25 P 0.23 0.25 0.22 0.23 0.00 32 180 651 +30
28AUG26 8.50 P 0.35 0.35 0.30 0.32 -0.01 32 65 245 +35
28AUG26 8.75 P 0.00 0.00 0.00 0.44 0.00 32 0 701 0
28AUG26 9.00 P 0.00 0.00 0.00 0.58 -0.01 32 0 833 0
28AUG26 9.25 P 0.00 0.00 0.00 0.74 -0.01 33 0 750 0
28AUG26 9.50 P 0.89 0.89 0.89 0.87 -0.06 29 20 2,181 +20
28AUG26 9.75 P 0.00 0.00 0.00 1.09 -0.04 31 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.30 -0.07 32 0 837 0
28AUG26 10.50 P 1.78 1.78 1.78 1.75 -0.07 32 2 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 2.25 -0.05 38 0 567 0
28AUG26 11.50 P 0.00 0.00 0.00 2.78 -0.01 49 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 3.28 -0.01 55 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.75 -0.04 54 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.25 -0.03 59 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.74 -0.04 60 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.25 -0.04 67 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.74 -0.04 68 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.24 -0.04 72 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.74 -0.06 76 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.27 -0.02 87 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.74 -0.04 82 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 8.27 -0.01 94 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.75 -0.06 92 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 9.25 -0.03 95 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 2 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 33 0 555 0
29SEP26 6.75 P 0.06 0.06 0.06 0.05 0.00 33 77 215 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 33 0 2,679 0
29SEP26 7.25 P 0.12 0.12 0.12 0.12 0.00 33 150 1,296 +35
29SEP26 7.50 P 0.17 0.17 0.17 0.17 -0.01 33 2,450 8,495 +2,420
29SEP26 7.75 P 0.00 0.00 0.00 0.24 0.00 33 0 633 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 0.00 33 0 4,334 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 0.00 33 0 2,097 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 -0.01 33 0 7,606 0
29SEP26 8.75 P 0.00 0.00 0.00 0.70 0.00 34 0 5,022 0
29SEP26 9.00 P 0.93 0.93 0.93 0.86 0.00 34 1 1,041 0
29SEP26 9.25 P 0.00 0.00 0.00 1.04 -0.02 34 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 1.23 -0.02 35 0 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 -0.03 36 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 -0.03 36 0 1,984 0
29SEP26 10.50 P 2.06 2.06 2.06 2.09 -0.02 39 1 2,388 -1
29SEP26 11.00 P 0.00 0.00 0.00 2.56 -0.04 41 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 3.01 -0.06 40 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 -0.08 46 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 4.01 -0.03 49 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.46 -0.07 44 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.97 -0.06 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.44 -0.08 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.93 -0.08 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.48 -0.04 63 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.94 -0.08 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.44 -0.07 60 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.93 -0.08 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.43 -0.06 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.92 -0.07 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.42 -0.06 65 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 31 0 30 0
30DEC26 6.50 P 0.12 0.12 0.12 0.09 0.00 32 1,000 1,014 +867
30DEC26 6.75 P 0.15 0.15 0.15 0.13 0.00 32 60 525 -60
30DEC26 7.00 P 0.00 0.00 0.00 0.18 0.00 32 0 648 0
30DEC26 7.25 P 0.26 0.26 0.26 0.24 0.00 32 30 1,220 +27
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.01 32 0 549 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 0.00 32 0 242 0
30DEC26 8.00 P 0.52 0.52 0.47 0.50 +0.01 32 67 2,002 +19
30DEC26 8.25 P 0.00 0.00 0.00 0.61 +0.01 32 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 +0.01 32 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 +0.01 32 0 1,495 0
30DEC26 9.00 P 1.08 1.08 1.08 1.02 -0.02 32 30 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.18 -0.04 32 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 -0.03 33 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 -0.04 33 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 1.76 -0.04 33 1 268 +1
30DEC26 10.50 P 0.00 0.00 0.00 2.19 -0.03 35 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.62 -0.03 35 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 -0.02 37 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.53 -0.07 36 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 4.03 -0.05 40 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.51 -0.05 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.00 -0.05 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.48 -0.06 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.97 -0.06 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.48 -0.04 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.94 -0.08 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.47 -0.04 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.96 -0.05 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.45 -0.05 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.92 -0.07 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.42 -0.08 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 - 32 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 0.00 31 0 223 0
30MAR27 6.75 P 0.21 0.21 0.21 0.20 0.00 31 150 650 +150
30MAR27 7.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 230 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 0.00 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 0.00 31 0 211 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 -0.01 31 0 625 0
30MAR27 8.00 P 0.63 0.63 0.58 0.60 -0.01 31 10 225 -1
30MAR27 8.25 P 0.00 0.00 0.00 0.71 -0.01 30 0 272 0
30MAR27 8.50 P 0.82 0.84 0.82 0.84 -0.01 31 6 1,093 -6
30MAR27 8.75 P 0.00 0.00 0.00 0.98 -0.01 31 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.14 +0.03 31 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.30 0.00 31 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 -0.03 31 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 -0.03 31 0 363 0
30MAR27 10.00 P 0.00 0.00 0.00 1.86 -0.01 32 0 3,133 0
30MAR27 10.50 P 2.24 2.24 2.21 2.24 -0.05 32 138 2,078 0
30MAR27 11.00 P 0.00 0.00 0.00 2.66 -0.06 32 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 3.13 -0.02 35 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.57 -0.05 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 4.06 -0.02 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.53 -0.04 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.01 -0.05 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.50 -0.04 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.97 -0.08 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.48 -0.05 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.96 -0.06 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.47 -0.05 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.96 -0.05 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.45 -0.07 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.93 -0.07 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.43 -0.07 47 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 - 32 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 -0.01 32 0 35 0
29JUN27 7.25 P 0.00 0.00 0.00 0.46 -0.01 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.55 -0.01 32 0 318 0
29JUN27 7.75 P 0.00 0.00 0.00 0.65 -0.02 32 0 89 0
29JUN27 8.00 P 0.00 0.00 0.00 0.76 -0.02 32 0 81 0
29JUN27 8.25 P 0.00 0.00 0.00 0.89 -0.02 33 0 106 0
29JUN27 8.50 P 0.00 0.00 0.00 1.01 -0.03 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.16 -0.02 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.31 -0.02 33 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.47 -0.03 33 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.64 -0.03 33 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.81 -0.04 33 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 2.00 -0.03 34 0 2 0
29JUN27 10.50 P 2.40 2.40 2.40 2.39 -0.03 34 1 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.80 -0.04 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.23 -0.05 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.66 -0.06 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 4.11 -0.05 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.57 -0.05 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.04 -0.05 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.52 -0.03 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.97 -0.08 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.50 -0.04 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.96 -0.07 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.47 -0.05 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.97 -0.04 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.46 -0.06 44 0 0 0
TOTAL PUT 7,885 193,750 +3,804
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$ 45.58
26JUN26 39.00 C 0.00 0.00 0.00 6.58 - 0 0 0 -
26JUN26 40.00 C 0.00 0.00 0.00 5.58 -2.32 0 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 4.58 -2.32 0 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 3.58 -2.32 0 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 2.58 -2.32 0 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 1.58 -2.33 0 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 0.58 -2.36 0 0 0 0
26JUN26 46.00 C 0.25 0.30 0.12 0.00 -2.07 0 44 34 +34
26JUN26 47.00 C 0.27 0.27 0.22 0.00 -1.31 0 66 77 +56
26JUN26 48.00 C 0.09 0.09 0.09 0.00 -0.71 0 15 15 +15
26JUN26 49.00 C 0.00 0.00 0.00 0.00 -0.33 0 0 94 0
26JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 159 0
26JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
26JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
26JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.59 -2.32 159 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.59 -2.32 147 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.59 -2.32 134 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.59 -2.32 122 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.59 -2.32 111 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.76 -2.15 186 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.59 -2.32 89 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.68 -2.23 135 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.59 -2.32 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.59 -2.32 57 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.59 -2.32 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.59 -2.32 38 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 3.61 -2.31 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 2.66 -2.28 46 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.81 -2.18 47 0 0 0
29JUN26 45.00 C 1.41 1.41 1.10 1.05 -2.04 43 54 48 +3
29JUN26 46.00 C 0.57 0.57 0.55 0.55 -1.76 44 2 88 +1
29JUN26 47.00 C 0.40 0.43 0.29 0.25 -1.34 45 20 56 +17
29JUN26 48.00 C 0.18 0.19 0.18 0.10 -0.94 45 122 157 +113
29JUN26 49.00 C 0.10 0.10 0.07 0.04 -0.59 47 42 162 +37
29JUN26 50.00 C 0.09 0.09 0.06 0.01 -0.35 46 25 753 -5
29JUN26 52.50 C 0.04 0.04 0.04 0.01 -0.06 66 100 1,095 -100
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,135 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 977 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,641 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 1,102 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2,050 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 162 0 4,154 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2,410 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 188 0 1,712 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 200 0 7,251 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 212 0 3,638 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 223 0 13,305 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 234 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 244 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 254 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 263 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 273 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 282 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 290 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 299 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 307 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 315 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 323 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 330 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 338 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 345 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 352 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 359 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 365 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 372 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 378 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 384 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 390 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 396 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 402 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 408 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 419 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 430 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 440 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 445 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 450 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 455 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 459 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 464 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 469 0 80 0
03JUL26 39.00 C 0.00 0.00 0.00 6.67 - 66 0 0 -
03JUL26 40.00 C 0.00 0.00 0.00 5.74 -2.23 66 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 4.85 -2.17 66 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 4.01 -2.08 66 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 3.25 -1.95 66 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 2.63 -1.74 69 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 1.93 -1.67 64 0 0 0
03JUL26 46.00 C 1.87 1.87 1.46 1.46 -1.48 65 98 81 +36
03JUL26 47.00 C 1.40 1.40 1.00 1.06 -1.28 65 49 46 +31
03JUL26 48.00 C 1.04 1.09 0.77 0.77 -1.01 66 41 264 +2
03JUL26 49.00 C 0.60 0.60 0.53 0.53 -0.85 65 27 122 +10
03JUL26 50.00 C 0.50 0.50 0.36 0.36 -0.66 66 96 166 +36
03JUL26 52.50 C 0.00 0.00 0.00 0.13 -0.32 67 0 20 0
03JUL26 55.00 C 0.12 0.12 0.07 0.04 -0.13 67 18 365 0
03JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.05 67 0 120 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 30 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.82 -2.18 80 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.78 -2.28 71 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.82 -2.21 69 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.05 -1.88 79 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.93 -2.23 66 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.02 -2.19 66 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.36 -1.92 74 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.47 -1.90 71 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.52 -1.82 66 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.71 -1.90 65 0 0 0
30JUL26 40.00 C 6.98 6.98 6.98 6.84 -1.88 62 5 5 +5
30JUL26 41.00 C 0.00 0.00 0.00 6.14 -1.79 62 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.48 -1.70 62 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.87 -1.60 62 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 4.29 -1.51 62 0 160 0
30JUL26 45.00 C 3.73 3.73 3.73 3.76 -1.42 61 19 19 +19
30JUL26 46.00 C 3.34 3.43 3.27 3.27 -1.34 61 108 104 +103
30JUL26 47.00 C 3.00 3.00 2.84 2.85 -1.26 61 35 35 +17
30JUL26 48.00 C 2.52 2.62 2.52 2.48 -1.10 61 30 225 +15
30JUL26 49.00 C 2.27 2.27 2.13 2.15 -1.05 61 30 211 +15
30JUL26 50.00 C 2.00 2.04 1.85 1.86 -0.93 62 31 394 +12
30JUL26 52.50 C 1.50 1.50 1.26 1.30 -0.67 63 108 415 -38
30JUL26 55.00 C 1.04 1.05 0.92 0.86 -0.50 63 48 804 -45
30JUL26 57.50 C 0.75 0.75 0.73 0.55 -0.36 62 45 908 -45
30JUL26 60.00 C 0.51 0.51 0.43 0.35 -0.25 62 181 1,274 +47
30JUL26 62.50 C 0.00 0.00 0.00 0.22 -0.16 62 0 1,744 0
30JUL26 65.00 C 0.28 0.28 0.26 0.13 -0.11 62 15 1,612 -14
30JUL26 67.50 C 0.00 0.00 0.00 0.08 -0.07 62 0 1,279 0
30JUL26 70.00 C 0.00 0.00 0.00 0.05 -0.04 62 0 2,335 0
30JUL26 72.50 C 0.00 0.00 0.00 0.03 -0.03 63 0 878 0
30JUL26 75.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 566 0
30JUL26 77.50 C 0.10 0.10 0.10 0.01 -0.01 62 2 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 360 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 16.08 -2.10 70 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.26 -1.94 73 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.38 -2.03 72 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.39 -1.99 67 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.55 -1.94 67 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.71 -1.90 66 0 21 0
28AUG26 36.00 C 0.00 0.00 0.00 10.94 -1.79 66 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.14 -1.84 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.40 -1.80 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.73 -1.76 65 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.03 -1.72 64 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.41 -1.58 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.83 -1.50 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.27 -1.42 65 0 0 0
28AUG26 44.00 C 5.72 5.72 5.72 5.70 -1.40 64 9 9 +9
28AUG26 45.00 C 5.19 5.19 5.19 5.20 -1.33 64 15 15 +15
28AUG26 46.00 C 4.95 4.95 4.76 4.77 -1.26 64 495 480 +465
28AUG26 47.00 C 4.36 4.37 4.33 4.35 -1.18 64 68 184 +8
28AUG26 48.00 C 3.98 3.99 3.96 3.96 -1.11 64 50 174 0
28AUG26 49.00 C 3.61 3.74 3.57 3.61 -1.03 64 140 1,028 +4
28AUG26 50.00 C 3.29 3.29 3.29 3.28 -0.96 64 116 237 0
28AUG26 52.50 C 2.72 2.72 2.72 2.51 -0.87 64 6 134 +6
28AUG26 55.00 C 1.99 2.09 1.99 1.99 -0.68 64 45 123 +1
28AUG26 57.50 C 1.62 1.62 1.62 1.58 -0.49 65 120 420 0
28AUG26 60.00 C 1.26 1.26 1.26 1.20 -0.39 65 5 685 0
28AUG26 62.50 C 0.00 0.00 0.00 0.91 -0.30 65 0 1,130 0
28AUG26 65.00 C 0.00 0.00 0.00 0.69 -0.23 65 0 726 0
28AUG26 67.50 C 0.00 0.00 0.00 0.52 -0.18 65 0 404 0
28AUG26 70.00 C 0.00 0.00 0.00 0.39 -0.13 65 0 636 0
28AUG26 72.50 C 0.00 0.00 0.00 0.29 -0.10 65 0 276 0
28AUG26 75.00 C 0.40 0.40 0.40 0.22 -0.07 65 1 145 -1
28AUG26 77.50 C 0.00 0.00 0.00 0.16 -0.06 65 0 1,237 0
28AUG26 80.00 C 0.00 0.00 0.00 0.12 -0.04 65 0 437 0
28AUG26 82.50 C 0.00 0.00 0.00 0.09 -0.03 65 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.07 -0.02 65 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.02 65 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.01 66 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 16.67 -1.90 73 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 15.67 -1.82 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.82 -1.97 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.00 -1.79 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.09 -1.82 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.43 -1.65 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.61 -1.66 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.91 -1.81 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.15 -1.86 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.54 -1.75 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.92 -1.63 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.31 -1.58 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.76 -1.48 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.26 -1.38 63 0 0 0
29SEP26 44.00 C 6.79 6.79 6.79 6.64 -1.46 62 7 7 +7
29SEP26 45.00 C 0.00 0.00 0.00 6.22 -1.33 62 0 68 0
29SEP26 46.00 C 5.79 5.79 5.79 5.78 -1.28 62 8 118 0
29SEP26 47.00 C 5.46 5.46 5.35 5.40 -1.18 63 60 325 +45
29SEP26 48.00 C 5.25 5.25 5.05 5.02 -1.11 63 32 432 +15
29SEP26 49.00 C 4.63 4.67 4.51 4.58 -1.12 62 135 852 0
29SEP26 50.00 C 0.00 0.00 0.00 4.33 -0.98 63 0 905 0
29SEP26 52.50 C 0.00 0.00 0.00 3.59 -0.84 64 0 603 0
29SEP26 55.00 C 0.00 0.00 0.00 2.95 -0.75 64 0 205 0
29SEP26 57.50 C 2.62 2.62 2.62 2.40 -0.66 63 47 198 +47
29SEP26 60.00 C 0.00 0.00 0.00 1.94 -0.57 63 0 891 0
29SEP26 62.50 C 0.00 0.00 0.00 1.57 -0.47 63 0 3,875 0
29SEP26 65.00 C 0.00 0.00 0.00 1.27 -0.39 63 0 2,401 0
29SEP26 67.50 C 0.00 0.00 0.00 1.02 -0.33 63 0 1,465 0
29SEP26 70.00 C 0.00 0.00 0.00 0.82 -0.27 63 0 2,510 0
29SEP26 72.50 C 0.00 0.00 0.00 0.66 -0.22 63 0 3,640 0
29SEP26 75.00 C 0.00 0.00 0.00 0.53 -0.18 63 0 4,529 0
29SEP26 77.50 C 0.00 0.00 0.00 0.42 -0.15 63 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 0.34 -0.12 63 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.27 -0.10 63 0 1,000 0
29SEP26 85.00 C 0.49 0.49 0.49 0.22 -0.08 63 1 1,538 -1
29SEP26 87.50 C 0.00 0.00 0.00 0.17 -0.07 63 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.05 63 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.11 -0.04 63 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.09 -0.03 63 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.07 -0.03 63 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.02 63 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.02 64 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 17.71 -1.96 66 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.95 -2.03 66 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.23 -1.97 65 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.47 -1.95 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.77 -1.90 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.11 -1.77 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.47 -1.70 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.81 -1.69 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.24 -1.69 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.66 -1.63 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.10 -1.50 63 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 10.59 -1.39 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.06 -1.39 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.53 -1.38 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.11 -1.29 63 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 8.71 -1.24 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.16 -1.37 62 0 0 0
30DEC26 47.00 C 8.13 8.13 7.96 7.80 -1.28 62 12 67 +12
30DEC26 48.00 C 0.00 0.00 0.00 7.43 -1.20 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.07 -1.17 62 0 207 0
30DEC26 50.00 C 7.01 7.01 6.82 6.73 -1.13 62 19 463 0
30DEC26 52.50 C 6.16 6.16 6.03 5.93 -1.05 62 22 795 0
30DEC26 55.00 C 5.21 5.27 5.21 5.26 -0.94 63 112 4,420 +2
30DEC26 57.50 C 4.74 4.74 4.74 4.68 -0.84 63 15 367 0
30DEC26 60.00 C 4.08 4.08 4.08 4.08 -0.79 63 5 299 +5
30DEC26 62.50 C 0.00 0.00 0.00 3.61 -0.68 63 0 40 0
30DEC26 65.00 C 0.00 0.00 0.00 3.17 -0.61 63 0 1,115 0
30DEC26 67.50 C 0.00 0.00 0.00 2.78 -0.55 63 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 2.44 -0.49 63 0 2,591 0
30DEC26 72.50 C 0.00 0.00 0.00 2.14 -0.44 63 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 1.88 -0.39 63 0 1,312 0
30DEC26 77.50 C 0.00 0.00 0.00 1.65 -0.29 63 0 333 0
30DEC26 80.00 C 1.90 1.92 1.90 1.45 -0.31 63 610 1,137 +600
30DEC26 82.50 C 0.00 0.00 0.00 1.28 -0.27 63 0 11,626 0
30DEC26 85.00 C 1.74 1.74 1.74 1.12 -0.21 63 40 110 +40
30DEC26 87.50 C 0.00 0.00 0.00 0.99 -0.18 63 0 18 0
30DEC26 90.00 C 1.25 1.25 1.25 0.87 -0.19 62 1 80 0
30DEC26 92.50 C 1.16 1.16 1.16 0.77 -0.17 63 2 202 0
30DEC26 95.00 C 0.00 0.00 0.00 0.66 -0.17 62 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.60 -0.11 63 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 0.53 -0.12 63 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.47 -0.10 63 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.41 -0.10 62 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 0.36 -0.09 62 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 18.78 -1.95 65 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.09 -1.90 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.40 -1.86 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.74 -1.83 64 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.09 -1.80 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.51 -1.69 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.93 -1.64 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.39 -1.61 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.76 -1.83 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.24 -1.73 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.72 -1.46 63 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.22 -1.43 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.75 -1.61 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.30 -1.34 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.84 -1.33 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.58 -1.12 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.03 -1.21 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.58 -1.35 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.21 -1.30 62 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 8.86 -1.26 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.48 -1.28 62 0 20 0
30MAR27 52.50 C 0.00 0.00 0.00 7.73 -1.15 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.00 -1.10 62 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 6.38 -1.01 62 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 5.81 -0.95 62 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 5.26 -0.89 62 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 4.77 -0.82 62 0 153 0
30MAR27 67.50 C 0.00 0.00 0.00 4.32 -0.76 62 0 239 0
30MAR27 70.00 C 0.00 0.00 0.00 3.91 -0.71 62 0 280 0
30MAR27 72.50 C 0.00 0.00 0.00 3.55 -0.65 62 0 310 0
30MAR27 75.00 C 0.00 0.00 0.00 3.22 -0.60 62 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 2.92 -0.56 62 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 2.66 -0.51 62 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 2.41 -0.48 62 0 74 0
30MAR27 85.00 C 0.00 0.00 0.00 2.19 -0.44 62 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 2.00 -0.40 62 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 1.82 -0.37 62 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 1.66 -0.34 62 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.51 -0.32 62 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 1.38 -0.29 62 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 1.26 -0.27 62 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 1.15 -0.25 62 0 281 0
29JUN27 39.00 C 0.00 0.00 0.00 14.70 - 63 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 14.12 -1.54 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.65 -1.51 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.20 -1.42 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.77 -1.38 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.34 -1.36 62 0 0 0
29JUN27 45.00 C 11.95 11.95 11.95 11.94 -1.32 62 10 10 +10
29JUN27 46.00 C 0.00 0.00 0.00 11.55 -1.48 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.15 -1.28 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.78 -1.33 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.43 -1.32 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.10 -1.29 62 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 9.33 -1.21 62 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 8.59 -1.16 62 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 7.98 -1.06 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 7.36 -1.03 62 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 6.81 -0.99 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 6.29 -0.93 62 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 5.81 -0.88 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.36 -0.83 62 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 4.96 -0.77 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.59 -0.73 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.24 -0.69 62 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.93 -0.64 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 3.64 -0.61 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.38 -0.56 62 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 3.13 -0.54 62 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 2.91 -0.50 62 0 36 0
29JUN27 92.50 C 3.20 3.20 3.20 2.70 -0.47 62 11 11 0
29JUN27 95.00 C 2.95 2.95 2.94 2.51 -0.44 62 22 164 -2
TOTAL CALL 3,717 170,813 +1,664
26JUN26 39.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 45.00 P 0.10 0.10 0.08 0.00 -0.05 0 95 95 +95
26JUN26 46.00 P 0.48 0.60 0.30 0.42 +0.28 0 330 0 -37
26JUN26 47.00 P 0.00 0.00 0.00 1.42 +1.04 0 0 0 -65
26JUN26 48.00 P 0.00 0.00 0.00 2.42 +1.64 0 0 0 -60
26JUN26 49.00 P 0.00 0.00 0.00 3.42 +2.04 0 0 0 -25
26JUN26 50.00 P 0.00 0.00 0.00 4.42 +2.19 0 0 0 -50
26JUN26 52.50 P 0.00 0.00 0.00 6.92 +2.32 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 9.42 +2.32 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 11.92 +2.32 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 14.42 +2.16 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 16.92 +2.23 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 19.42 +2.23 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 21.92 +2.23 0 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 24.42 +2.23 0 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 26.92 +2.23 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 29.42 +2.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 39.00 P 0.03 0.03 0.03 0.01 0.00 74 50 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.04 46 0 30 0
29JUN26 44.00 P 0.30 0.35 0.25 0.21 +0.13 46 268 283 +78
29JUN26 45.00 P 0.50 0.66 0.49 0.51 +0.33 46 261 1,093 -105
29JUN26 46.00 P 0.56 1.10 0.56 1.01 +0.63 47 15 701 -13
29JUN26 47.00 P 0.96 1.85 0.96 1.64 +0.94 43 81 481 -34
29JUN26 48.00 P 2.60 3.12 2.50 2.59 +1.46 54 18 1,362 -16
29JUN26 49.00 P 3.56 3.56 3.56 3.45 +1.68 46 158 849 -66
29JUN26 50.00 P 4.00 4.20 4.00 4.42 +1.90 0 73 2,409 -73
29JUN26 52.50 P 6.75 7.00 6.75 6.92 +2.27 0 26 1,121 -26
29JUN26 55.00 P 9.20 9.50 9.20 9.45 +2.14 102 35 1,082 -544
29JUN26 57.50 P 11.40 11.47 11.40 11.92 +2.32 0 16 843 -1,725
29JUN26 60.00 P 13.66 14.22 13.66 14.42 +2.15 0 10 165 -4,360
29JUN26 62.50 P 16.64 16.90 16.64 16.92 +2.16 0 6 4,683 -447
29JUN26 65.00 P 0.00 0.00 0.00 19.42 +2.23 0 0 260 -823
29JUN26 67.50 P 0.00 0.00 0.00 21.92 +2.23 0 0 520 -1,035
29JUN26 70.00 P 0.00 0.00 0.00 24.42 +2.23 0 0 865 -833
29JUN26 72.50 P 0.00 0.00 0.00 26.92 +2.23 0 0 1,092 -72
29JUN26 75.00 P 0.00 0.00 0.00 29.42 +2.18 0 0 5,713 0
29JUN26 77.50 P 0.00 0.00 0.00 31.96 +2.20 254 0 1,116 -4
29JUN26 80.00 P 0.00 0.00 0.00 34.50 +2.30 290 0 30 0
29JUN26 82.50 P 0.00 0.00 0.00 36.95 +2.24 272 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.45 +2.19 284 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.95 +2.23 295 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.45 +2.19 305 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.95 +2.16 316 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.46 +2.21 336 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 51.95 +2.24 336 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 54.45 +2.26 345 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 56.95 +2.26 355 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.45 +2.26 364 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.95 +2.26 373 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.45 +2.26 381 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.95 +2.27 390 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.51 +2.33 443 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.95 +2.26 406 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.50 +2.32 455 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.00 +2.30 463 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.44 +2.24 415 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.94 +2.26 422 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 84.44 +2.26 429 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 87.00 +2.32 494 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 89.44 +2.26 443 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 91.97 +2.29 484 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 94.44 +2.26 456 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 97.00 +2.32 523 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 99.44 +2.26 468 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 101.92 +2.25 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 104.46 +2.28 508 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 106.92 +2.24 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 109.49 +2.32 545 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 111.94 +2.25 498 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 114.48 +2.31 549 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 116.99 +2.30 563 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 119.44 +2.26 514 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 121.94 +2.27 520 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 124.46 +2.29 553 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.08 - 68 0 0 -
03JUL26 40.00 P 0.00 0.00 0.00 0.14 +0.09 67 0 0 0
03JUL26 41.00 P 0.28 0.34 0.27 0.25 +0.16 66 90 90 +90
03JUL26 42.00 P 0.51 0.51 0.41 0.42 +0.25 67 90 90 +90
03JUL26 43.00 P 0.67 0.77 0.61 0.66 +0.37 67 686 603 +558
03JUL26 44.00 P 0.97 1.02 0.90 0.99 +0.53 67 570 392 +149
03JUL26 45.00 P 1.47 1.47 1.47 1.42 +0.72 68 19 130 0
03JUL26 46.00 P 1.86 1.97 1.86 1.92 +0.92 67 31 196 +16
03JUL26 47.00 P 2.26 2.57 2.26 2.56 +1.17 69 30 130 +30
03JUL26 48.00 P 0.00 0.00 0.00 3.18 +1.31 66 0 35 0
03JUL26 49.00 P 0.00 0.00 0.00 3.94 +1.52 66 0 31 0
03JUL26 50.00 P 0.00 0.00 0.00 4.76 +1.68 66 0 15 0
03JUL26 52.50 P 0.00 0.00 0.00 7.02 +2.01 65 0 30 0
03JUL26 55.00 P 0.00 0.00 0.00 9.45 +2.14 69 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 11.92 +2.08 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 14.42 +2.07 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 16.92 +2.16 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 19.42 +2.14 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 21.92 +2.14 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 24.42 +2.14 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 26.92 +2.22 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 29.52 +2.28 180 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.06 +0.03 63 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.09 +0.05 62 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.14 +0.07 63 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.20 +0.10 62 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.28 +0.13 62 0 0 0
30JUL26 36.00 P 0.42 0.42 0.42 0.40 +0.18 63 16 16 +16
30JUL26 37.00 P 0.00 0.00 0.00 0.54 +0.24 62 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.72 +0.30 63 0 20 0
30JUL26 39.00 P 0.96 1.02 0.92 0.93 +0.37 63 135 135 +135
30JUL26 40.00 P 1.06 1.20 1.06 1.20 +0.46 63 37 197 +37
30JUL26 41.00 P 1.42 1.42 1.42 1.50 +0.55 63 15 135 +15
30JUL26 42.00 P 1.81 1.81 1.81 1.81 +0.60 62 15 85 +15
30JUL26 43.00 P 2.13 2.23 2.13 2.19 +0.70 62 32 49 +32
30JUL26 44.00 P 2.50 2.66 2.50 2.65 +0.85 63 102 232 -47
30JUL26 45.00 P 3.00 3.15 3.00 3.13 +0.96 62 35 571 +20
30JUL26 46.00 P 3.48 3.68 3.48 3.68 +1.10 63 72 327 +18
30JUL26 47.00 P 3.92 4.20 3.92 4.24 +1.21 63 3 709 -3
30JUL26 48.00 P 4.51 4.51 4.51 4.87 +1.29 63 3 639 -3
30JUL26 49.00 P 0.00 0.00 0.00 5.47 +1.34 62 0 1,081 0
30JUL26 50.00 P 5.28 6.89 5.28 6.18 +1.45 62 25 1,683 0
30JUL26 52.50 P 8.12 8.12 8.12 8.02 +1.61 61 20 756 +10
30JUL26 55.00 P 9.70 10.35 9.70 9.85 +1.55 53 11 4,336 +9
30JUL26 57.50 P 0.00 0.00 0.00 12.49 +2.03 66 1 1,018 +1
30JUL26 60.00 P 0.00 0.00 0.00 14.72 +2.01 65 1 998 0
30JUL26 62.50 P 0.00 0.00 0.00 17.00 +2.21 59 0 1,864 0
30JUL26 65.00 P 19.70 19.70 19.70 19.70 +2.22 77 10 444 0
30JUL26 67.50 P 22.15 22.15 22.15 22.15 +2.31 81 10 446 0
30JUL26 70.00 P 0.00 0.00 0.00 24.42 +2.14 0 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 26.95 +2.25 74 0 108 -42
30JUL26 75.00 P 0.00 0.00 0.00 29.52 +2.28 87 0 60 -124
30JUL26 77.50 P 0.00 0.00 0.00 31.96 +2.20 85 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 34.53 +2.33 97 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 36.95 +2.22 92 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 39.45 +2.18 96 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 41.95 +2.18 99 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 44.45 +2.17 103 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 46.95 +2.16 107 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 49.46 +2.19 112 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.26 +0.12 65 0 1 0
28AUG26 31.00 P 0.45 0.45 0.42 0.34 +0.15 65 32 30 +30
28AUG26 32.00 P 0.00 0.00 0.00 0.46 +0.20 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.58 +0.23 65 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.75 +0.29 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.93 +0.35 65 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 1.15 +0.40 65 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.39 +0.47 65 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 1.68 +0.54 66 0 0 0
28AUG26 39.00 P 1.95 1.95 1.93 1.93 +0.56 65 30 60 +30
28AUG26 40.00 P 2.26 2.26 2.26 2.26 +0.62 64 15 375 0
28AUG26 41.00 P 0.00 0.00 0.00 2.69 +0.75 65 0 120 0
28AUG26 42.00 P 0.00 0.00 0.00 3.09 +0.82 65 0 577 0
28AUG26 43.00 P 3.17 3.48 3.17 3.53 +0.91 65 16 22 +16
28AUG26 44.00 P 0.00 0.00 0.00 3.97 +0.96 64 0 247 0
28AUG26 45.00 P 4.45 4.45 4.45 4.51 +1.06 65 15 150 +15
28AUG26 46.00 P 4.84 5.00 4.84 5.06 +1.16 65 30 436 +15
28AUG26 47.00 P 5.57 5.58 5.57 5.63 +1.23 65 36 889 +21
28AUG26 48.00 P 5.80 6.15 5.79 6.26 +1.40 65 100 319 +25
28AUG26 49.00 P 0.00 0.00 0.00 6.91 +1.40 65 0 655 0
28AUG26 50.00 P 7.00 7.00 7.00 7.61 +1.52 66 25 507 +25
28AUG26 52.50 P 9.40 9.40 9.40 9.56 +1.81 68 10 343 0
28AUG26 55.00 P 0.00 0.00 0.00 11.15 +1.59 64 0 348 0
28AUG26 57.50 P 0.00 0.00 0.00 13.30 +1.65 66 0 234 0
28AUG26 60.00 P 0.00 0.00 0.00 15.43 +1.85 66 0 472 0
28AUG26 62.50 P 0.00 0.00 0.00 17.62 +1.90 65 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 19.95 +2.01 66 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 22.19 +1.76 63 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 25.07 +2.36 79 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 27.04 +1.94 65 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 29.52 +2.07 68 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 31.96 +2.17 66 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 34.53 +2.20 75 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 36.95 +2.12 72 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 39.45 +2.10 75 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 41.95 +2.18 78 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 44.45 +2.17 81 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 46.95 +2.16 84 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 49.46 +2.19 88 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 +0.18 63 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.65 +0.20 63 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.83 +0.26 63 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 1.00 +0.29 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.22 +0.34 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.45 +0.39 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.73 +0.45 63 0 55 0
29SEP26 37.00 P 0.00 0.00 0.00 2.03 +0.52 63 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 2.32 +0.54 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.72 +0.67 64 0 9 0
29SEP26 40.00 P 3.01 3.01 3.01 3.01 +0.66 63 15 38 +15
29SEP26 41.00 P 3.41 3.41 3.41 3.49 +0.78 63 15 30 +15
29SEP26 42.00 P 3.84 3.87 3.84 3.87 +0.80 63 66 411 +66
29SEP26 43.00 P 4.15 4.28 4.15 4.41 +0.95 64 132 487 +132
29SEP26 44.00 P 4.80 4.87 4.80 4.87 +0.98 63 126 156 +51
29SEP26 45.00 P 0.00 0.00 0.00 5.39 +1.05 63 0 306 0
29SEP26 46.00 P 5.65 5.89 5.65 5.89 +1.07 62 9 284 -3
29SEP26 47.00 P 6.16 6.16 6.16 6.52 +1.19 63 3 409 0
29SEP26 48.00 P 0.00 0.00 0.00 7.13 +1.25 63 0 572 0
29SEP26 49.00 P 7.77 7.77 7.74 7.77 +1.33 63 245 745 -100
29SEP26 50.00 P 0.00 0.00 0.00 8.39 +1.37 63 0 1,678 0
29SEP26 52.50 P 10.00 10.00 10.00 10.10 +1.45 63 5 1,252 +5
29SEP26 55.00 P 12.06 12.06 12.06 12.20 +1.77 65 3 1,844 -3
29SEP26 57.50 P 0.00 0.00 0.00 13.98 +1.66 63 0 1,565 0
29SEP26 60.00 P 16.32 16.32 16.32 16.32 +2.01 67 5 10,416 -5
29SEP26 62.50 P 0.00 0.00 0.00 18.23 +1.84 64 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 20.55 +1.98 66 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 22.68 +1.96 64 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 25.07 +2.10 66 0 1,785 0
29SEP26 72.50 P 0.00 0.00 0.00 27.35 +2.09 65 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 29.82 +2.24 68 5 1,298 -5
29SEP26 77.50 P 0.00 0.00 0.00 32.16 +2.04 66 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 34.53 +2.16 64 3 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 36.95 +2.12 62 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 39.45 +2.10 64 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 41.95 +2.18 67 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 44.45 +2.17 69 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 46.96 +2.17 72 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 49.46 +2.19 75 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 51.95 +2.18 76 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 54.47 +2.28 80 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 56.95 +2.26 80 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 59.45 +2.17 83 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 61.95 +2.17 85 0 0 0
29SEP26 110.00 P 64.60 64.60 64.60 64.60 +2.41 96 1 10 0
29SEP26 112.50 P 0.00 0.00 0.00 66.95 +2.27 89 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.51 +2.23 95 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.95 +2.18 92 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.50 +2.30 98 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.00 +2.30 100 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.44 +2.24 96 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.96 +2.28 100 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.46 +2.28 102 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.50 +0.33 63 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 1.74 +0.38 63 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 2.00 +0.39 63 0 4 0
30DEC26 33.00 P 2.05 2.19 2.05 2.31 +0.46 63 40 48 +40
30DEC26 34.00 P 0.00 0.00 0.00 2.62 +0.50 63 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.93 +0.51 63 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.30 +0.56 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.66 +0.60 63 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.06 +0.66 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.45 +0.70 62 0 91 0
30DEC26 40.00 P 0.00 0.00 0.00 4.88 +0.75 62 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 5.36 +0.96 62 0 230 0
30DEC26 42.00 P 0.00 0.00 0.00 5.82 +0.86 62 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 6.32 +0.92 62 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 6.85 +0.97 62 0 125 0
30DEC26 45.00 P 7.41 7.41 7.41 7.42 +1.04 62 7 39 +7
30DEC26 46.00 P 7.79 7.79 7.79 7.97 +1.07 62 3 600 -3
30DEC26 47.00 P 0.00 0.00 0.00 8.60 +1.16 62 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 9.22 +1.21 62 0 236 0
30DEC26 49.00 P 0.00 0.00 0.00 9.86 +1.27 62 0 723 0
30DEC26 50.00 P 0.00 0.00 0.00 10.52 +1.32 63 0 1,578 0
30DEC26 52.50 P 12.17 12.17 12.17 12.13 +1.32 62 3 919 -3
30DEC26 55.00 P 0.00 0.00 0.00 13.95 +1.42 62 0 8,094 0
30DEC26 57.50 P 15.89 15.89 15.89 15.95 +1.60 63 2 331 +2
30DEC26 60.00 P 0.00 0.00 0.00 17.78 +1.48 63 0 843 0
30DEC26 62.50 P 0.00 0.00 0.00 19.81 +1.44 63 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 21.85 +1.55 63 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 24.02 +1.72 63 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 26.19 +1.72 63 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 28.47 +1.80 64 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 30.71 +1.90 64 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 32.98 +1.85 64 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 35.29 +1.85 64 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 37.63 +1.87 64 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 39.98 +1.92 64 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 42.28 +2.04 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.70 +2.01 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 47.06 +1.96 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.49 +2.06 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.95 +2.10 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.49 +2.22 64 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 56.95 +2.26 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.45 +2.17 65 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 61.95 +2.17 67 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 2.32 +0.34 62 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 2.64 +0.41 62 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.97 +0.43 62 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 3.29 +0.43 62 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.67 +0.48 62 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 4.02 +0.49 62 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 4.45 +0.52 62 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.85 +0.55 62 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.27 +0.64 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.71 +0.69 61 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.18 +0.72 61 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 6.66 +0.78 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.17 +0.83 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.68 +0.86 61 0 0 0
30MAR27 44.00 P 8.14 8.18 8.14 8.23 +0.91 61 30 27 +24
30MAR27 45.00 P 0.00 0.00 0.00 8.79 +0.95 61 0 18 0
30MAR27 46.00 P 9.15 9.37 9.15 9.37 +0.99 61 64 93 -54
30MAR27 47.00 P 9.74 10.01 9.74 9.98 +1.05 61 31 44 +30
30MAR27 48.00 P 0.00 0.00 0.00 10.62 +1.11 61 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 11.26 +1.16 61 0 115 0
30MAR27 50.00 P 11.67 11.67 11.67 11.91 +1.20 61 6 54 0
30MAR27 52.50 P 0.00 0.00 0.00 13.54 +1.22 61 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 15.29 +1.28 61 0 302 0
30MAR27 57.50 P 0.00 0.00 0.00 17.16 +1.37 61 0 69 0
30MAR27 60.00 P 0.00 0.00 0.00 19.09 +1.39 61 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 21.06 +1.47 62 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 23.08 +1.49 62 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 25.16 +1.55 62 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 27.26 +1.56 62 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 29.42 +1.66 62 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 31.57 +1.67 62 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 33.79 +1.68 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 36.03 +1.70 62 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 38.28 +1.74 62 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 40.57 +1.79 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.88 +1.87 62 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 45.21 +1.88 62 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 47.56 +1.93 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.89 +1.93 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.26 +1.96 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.67 +2.01 60 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 57.06 +2.02 59 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.79 - 61 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 7.27 +0.71 61 0 0 0
29JUN27 41.00 P 7.77 7.77 7.73 7.77 +0.75 61 116 116 +116
29JUN27 42.00 P 8.28 8.28 8.28 8.30 +0.79 60 15 30 +15
29JUN27 43.00 P 0.00 0.00 0.00 8.86 +0.87 61 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 9.41 +0.92 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.97 +0.93 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.56 +0.98 60 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 11.19 +1.02 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.81 +1.06 60 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 12.43 +1.08 60 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.11 +1.14 61 0 15 0
29JUN27 52.50 P 14.50 14.50 14.50 14.80 +1.23 61 1 65 +1
29JUN27 55.00 P 0.00 0.00 0.00 16.51 +1.25 60 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 18.34 +1.34 61 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 20.23 +1.42 61 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 22.17 +1.35 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.16 +1.41 61 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 26.18 +1.47 61 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 28.25 +1.50 61 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 30.35 +1.52 61 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 32.48 +1.52 62 5 10 +5
29JUN27 77.50 P 0.00 0.00 0.00 34.64 +1.63 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.82 +1.65 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 39.04 +1.71 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 41.26 +1.73 61 3 3 +3
29JUN27 87.50 P 0.00 0.00 0.00 43.42 +1.58 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.79 +1.73 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 48.06 +1.74 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 50.39 +1.79 61 0 0 0
TOTAL PUT 4,769 130,946 -8,690
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$ 6.58
29JUN26 4.80 C 0.00 0.00 0.00 1.80 -0.23 204 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.70 -0.23 193 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.62 -0.21 213 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.35 -0.21 155 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.08 -0.26 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.83 -0.25 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.58 -0.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.35 -0.20 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 -0.19 44 0 0 0
29JUN26 6.75 C 0.04 0.05 0.04 0.04 -0.12 42 200 0 0
29JUN26 7.00 C 0.02 0.02 0.01 0.01 -0.05 47 170 170 +170
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 67 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 75 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 7 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 145 0 169 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 159 0 95 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 172 0 447 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 184 0 145 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 196 0 173 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 207 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 218 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 239 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 258 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 277 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 294 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 311 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 326 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 341 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 355 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 369 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 382 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 395 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 407 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 419 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 430 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 441 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 451 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 461 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 471 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 481 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 490 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 508 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 524 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 540 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 555 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 570 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 583 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 597 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 609 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 621 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 633 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 644 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 655 0 18 0
30JUL26 4.80 C 0.00 0.00 0.00 1.81 - 60 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 1.71 -0.23 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.62 -0.22 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.37 -0.20 49 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.15 -0.19 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.96 -0.20 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.77 -0.18 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.58 -0.18 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.45 -0.13 50 0 0 0
30JUL26 6.75 C 0.36 0.36 0.36 0.33 -0.10 49 100 100 +100
30JUL26 7.00 C 0.00 0.00 0.00 0.24 -0.08 49 0 153 0
30JUL26 7.25 C 0.19 0.19 0.19 0.17 -0.06 49 10 185 +10
30JUL26 7.50 C 0.13 0.15 0.12 0.12 -0.04 50 65 100 +65
30JUL26 7.75 C 0.10 0.11 0.09 0.08 -0.04 49 115 130 +115
30JUL26 8.00 C 0.07 0.07 0.06 0.06 -0.03 51 100 123 +100
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.02 51 0 90 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 196 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 53 0 60 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.86 - 57 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 1.79 -0.21 61 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.68 -0.22 56 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.49 -0.18 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.26 -0.17 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.09 -0.14 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.91 -0.13 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.75 -0.15 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.61 -0.12 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.50 -0.09 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.41 -0.08 52 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 -0.05 52 0 100 0
28AUG26 7.50 C 0.00 0.00 0.00 0.26 -0.06 51 0 60 0
28AUG26 7.75 C 0.20 0.20 0.20 0.20 -0.06 51 15 15 0
28AUG26 8.00 C 0.18 0.18 0.18 0.16 -0.03 51 15 17 +13
28AUG26 8.25 C 0.14 0.14 0.14 0.12 -0.03 51 30 32 +26
28AUG26 8.50 C 0.00 0.00 0.00 0.10 -0.02 52 0 17 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 -0.02 51 0 102 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.02 51 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.92 - 56 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 1.84 -0.18 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.76 -0.17 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.55 -0.18 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.37 -0.16 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.19 -0.14 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.03 -0.16 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 -0.15 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.11 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.11 50 0 35 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.07 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.07 51 0 80 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 -0.07 51 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.06 50 0 35 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.05 51 0 141 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.05 50 0 200 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.05 50 0 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.04 50 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 20 0
29SEP26 9.25 C 0.11 0.11 0.11 0.10 -0.03 51 75 105 +60
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.03 50 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 16 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 80 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 - 54 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.01 -0.17 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 -0.15 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.77 -0.14 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 -0.13 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 -0.17 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.14 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.13 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.14 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.13 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 -0.09 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 -0.05 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 -0.06 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 -0.07 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.07 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 -0.05 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.06 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.03 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 -0.03 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.01 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 -0.01 51 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 0.00 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 52 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30MAR27 4.80 C 0.00 0.00 0.00 2.25 - 54 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.16 -0.16 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.08 -0.17 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.91 -0.18 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.76 -0.15 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.61 -0.15 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.47 -0.14 50 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 -0.13 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.23 -0.12 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.12 -0.12 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.02 -0.11 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.93 -0.11 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 -0.07 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.80 -0.06 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.73 -0.07 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.67 -0.06 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.61 -0.06 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.56 -0.05 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.51 -0.05 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.46 -0.05 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.42 -0.05 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.38 -0.05 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.35 -0.05 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.29 -0.04 50 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 -0.03 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.20 -0.03 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 2.36 - 52 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 2.30 -0.16 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.23 -0.16 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.05 -0.17 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.90 -0.16 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.76 -0.14 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.63 -0.14 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 1.52 -0.12 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.40 -0.12 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.29 -0.12 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.21 -0.10 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.12 -0.10 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.03 -0.10 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.97 -0.09 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.89 -0.09 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.82 -0.09 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.76 -0.08 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.71 -0.08 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.65 -0.08 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.60 -0.08 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.56 -0.07 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.52 -0.06 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.48 -0.06 49 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.41 -0.05 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.26 -0.03 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 -0.03 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
TOTAL CALL 895 15,777 +659
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 172 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 67 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.10 43 0 70 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 +0.17 48 0 131 0
29JUN26 7.25 P 0.57 0.59 0.57 0.67 +0.20 0 5 720 -220
29JUN26 7.50 P 0.82 0.82 0.82 0.95 +0.25 110 14 15 -23
29JUN26 7.75 P 0.00 0.00 0.00 1.17 +0.22 0 0 103 0
29JUN26 8.00 P 0.00 0.00 0.00 1.42 +0.22 0 0 276 0
29JUN26 8.25 P 0.00 0.00 0.00 1.67 +0.22 0 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 1.92 +0.21 0 0 206 0
29JUN26 8.75 P 0.00 0.00 0.00 2.17 +0.22 0 0 90 0
29JUN26 9.00 P 2.40 2.40 2.40 2.42 +0.22 0 38 83 -38
29JUN26 9.25 P 0.00 0.00 0.00 2.67 +0.22 0 0 35 0
29JUN26 9.50 P 2.89 2.89 2.89 2.92 +0.22 0 5 378 0
29JUN26 9.75 P 0.00 0.00 0.00 3.17 +0.22 0 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 3.42 +0.22 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.92 +0.22 0 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 4.42 +0.22 0 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 4.92 +0.21 0 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 5.42 +0.21 0 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 5.92 +0.21 0 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 6.42 +0.21 0 0 45 0
29JUN26 13.50 P 0.00 0.00 0.00 6.92 +0.21 0 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 7.42 +0.18 0 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 7.92 +0.21 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.42 +0.21 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.42 +0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.92 +0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.42 +0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.92 +0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.42 +0.22 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.92 +0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.42 +0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.92 +0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.42 +0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.42 +0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.42 +0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.42 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.42 +0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.42 +0.21 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.42 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.42 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 21.42 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 22.42 +0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 23.42 +0.22 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 24.42 +0.22 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 25.42 +0.22 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.10 +0.04 51 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 +0.05 50 0 56 0
30JUL26 6.25 P 0.00 0.00 0.00 0.24 +0.07 49 0 60 0
30JUL26 6.50 P 0.29 0.32 0.29 0.34 +0.07 48 60 150 +60
30JUL26 6.75 P 0.00 0.00 0.00 0.48 +0.10 49 0 115 0
30JUL26 7.00 P 0.60 0.60 0.60 0.65 +0.13 50 20 511 +20
30JUL26 7.25 P 0.00 0.00 0.00 0.80 +0.11 46 0 137 0
30JUL26 7.50 P 0.93 0.95 0.93 1.00 +0.17 45 3 76 +3
30JUL26 7.75 P 0.00 0.00 0.00 1.24 +0.20 50 0 68 0
30JUL26 8.00 P 0.00 0.00 0.00 1.47 +0.17 52 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 1.70 +0.23 52 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.94 +0.19 54 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 2.18 +0.21 53 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 2.42 +0.19 0 0 41 0
30JUL26 9.25 P 0.00 0.00 0.00 2.67 +0.20 0 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.92 +0.19 0 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 3.17 +0.22 0 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 3.42 +0.21 0 0 104 -15
30JUL26 10.50 P 0.00 0.00 0.00 3.92 +0.21 0 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 4.42 +0.21 0 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.92 +0.21 0 0 13 0
30JUL26 12.00 P 0.00 0.00 0.00 5.42 +0.21 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.92 +0.21 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 6.42 +0.21 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 6.92 +0.21 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.42 +0.18 0 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 7.92 +0.21 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 8.42 +0.21 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 9.42 +0.21 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.92 +0.21 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 10.42 +0.21 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 - 49 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.14 +0.04 51 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.20 +0.05 51 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.29 +0.07 52 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.39 +0.09 51 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.50 +0.09 51 0 70 0
28AUG26 6.75 P 0.00 0.00 0.00 0.63 +0.10 50 0 585 0
28AUG26 7.00 P 0.00 0.00 0.00 0.81 +0.14 52 0 563 0
28AUG26 7.25 P 0.00 0.00 0.00 0.93 +0.09 48 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 1.11 +0.10 47 0 6 0
28AUG26 7.75 P 0.00 0.00 0.00 1.31 +0.11 47 0 36 0
28AUG26 8.00 P 0.00 0.00 0.00 1.54 +0.21 50 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.76 +0.17 50 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.99 +0.22 52 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 2.20 +0.16 48 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 2.42 +0.19 0 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 2.69 +0.19 52 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.93 +0.20 51 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 3.17 +0.21 0 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 3.42 +0.20 0 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.92 +0.21 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.42 +0.21 0 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.92 +0.21 0 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 5.42 +0.21 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.92 +0.21 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.42 +0.21 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.92 +0.21 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.42 +0.18 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.92 +0.21 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 8.42 +0.21 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 - 52 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.04 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.04 51 0 0 0
29SEP26 5.75 P 0.31 0.31 0.31 0.30 +0.06 51 30 150 +30
29SEP26 6.00 P 0.00 0.00 0.00 0.39 +0.06 51 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 +0.08 51 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 +0.09 51 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 +0.09 50 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.90 +0.11 50 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 1.06 +0.12 50 0 175 0
29SEP26 7.50 P 0.00 0.00 0.00 1.23 +0.14 49 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 1.42 +0.16 49 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 +0.10 47 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.84 +0.19 51 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 +0.16 51 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.27 +0.16 51 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.50 +0.18 51 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.73 +0.18 51 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.95 +0.17 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 3.19 +0.19 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 3.44 +0.19 52 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.93 +0.21 53 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 4.42 +0.21 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.92 +0.21 0 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 5.42 +0.21 0 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.92 +0.21 0 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.42 +0.21 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.92 +0.21 0 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 7.42 +0.18 0 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 7.92 +0.21 0 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 8.42 +0.21 0 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.42 +0.21 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.92 +0.21 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.42 +0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.92 +0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.42 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.92 +0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.42 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.92 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.42 +0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.42 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.42 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.42 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.42 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.42 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.42 +0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.42 +0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.42 +0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.42 +0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.42 +0.21 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.42 +0.22 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.42 +0.22 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 - 51 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.05 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.06 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.07 51 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.07 50 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 +0.07 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 +0.08 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 +0.09 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 +0.10 50 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 +0.13 51 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 1.16 +0.14 51 0 21 0
30DEC26 7.25 P 0.00 0.00 0.00 1.29 +0.15 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.46 +0.14 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.64 +0.13 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.82 +0.15 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.02 +0.16 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 +0.14 49 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 +0.15 49 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.63 +0.15 49 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.84 +0.18 49 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.05 +0.15 48 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.27 +0.17 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.50 +0.18 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.96 +0.16 47 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.44 +0.18 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.93 +0.19 48 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 5.42 +0.20 0 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.92 +0.20 0 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 6.42 +0.21 0 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.92 +0.21 0 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 7.42 +0.18 0 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.92 +0.21 0 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 8.42 +0.21 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.42 +0.21 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.92 +0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.42 +0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.92 +0.21 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.42 +0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.92 +0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.42 +0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.92 +0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.42 +0.21 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.42 +0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.42 +0.21 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.42 +0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.42 +0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.42 +0.21 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.42 +0.21 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 - 50 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.04 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.04 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 +0.06 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 +0.05 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 +0.05 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 +0.08 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.90 +0.10 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 +0.11 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 1.17 +0.11 50 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 1.33 +0.11 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.48 +0.10 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.62 +0.09 48 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.79 +0.11 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.97 +0.12 48 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 +0.13 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.35 +0.12 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.56 +0.15 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.76 +0.17 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.97 +0.16 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.17 +0.14 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.39 +0.15 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.60 +0.15 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.06 +0.17 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.51 +0.18 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.97 +0.19 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.45 +0.19 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.94 +0.19 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.43 +0.22 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.92 +0.21 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.42 +0.18 0 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.92 +0.21 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.42 +0.21 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.42 +0.21 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.92 +0.21 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.42 +0.21 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.92 +0.21 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.40 - 49 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.43 +0.05 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 +0.04 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.55 +0.04 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.65 +0.06 48 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.75 +0.07 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.88 +0.08 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.00 +0.07 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.13 +0.09 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.27 +0.09 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 +0.13 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.62 +0.13 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.76 +0.12 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.89 +0.09 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.10 +0.12 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.28 +0.14 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.48 +0.13 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.67 +0.14 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.87 +0.14 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.07 +0.17 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.28 +0.15 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.49 +0.15 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.70 +0.15 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.12 +0.14 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.58 +0.17 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.01 +0.17 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.49 +0.18 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.97 +0.19 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.45 +0.21 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.93 +0.22 48 0 0 0
TOTAL PUT 175 10,587 -183
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$ 14.36
29JUN26 9.75 C 0.00 0.00 0.00 4.73 +0.14 304 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.41 +0.07 236 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.98 +0.14 256 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.36 +0.02 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.87 +0.03 113 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.43 +0.09 144 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.87 +0.02 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 +0.01 38 0 348 0
29JUN26 14.50 C 0.03 0.08 0.03 0.12 -0.01 34 10 434 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 529 0
29JUN26 15.50 C 0.01 0.01 0.01 0.01 0.00 47 3 730 -3
29JUN26 16.00 C 0.01 0.01 0.01 0.01 0.00 63 26 665 -18
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 417 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 382 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 176 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 161 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 249 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.73 +0.13 129 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.41 +0.06 107 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.98 +0.13 110 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.87 +0.02 58 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.43 +0.08 67 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.87 +0.02 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.37 +0.01 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.92 +0.02 33 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.56 0.00 32 0 179 0
30JUL26 14.50 C 0.34 0.38 0.34 0.34 +0.02 33 112 334 +112
30JUL26 15.00 C 0.16 0.16 0.16 0.20 +0.02 34 25 262 +1
30JUL26 15.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 306 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 182 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 33 0 328 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.73 +0.13 98 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.41 +0.06 83 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.98 +0.13 84 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.45 +0.10 72 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.87 +0.02 48 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.43 +0.08 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.90 +0.05 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.41 +0.03 33 0 0 0
28AUG26 13.50 C 0.84 0.87 0.84 1.05 +0.04 35 55 55 +25
28AUG26 14.00 C 0.00 0.00 0.00 0.77 +0.05 34 0 4 0
28AUG26 14.50 C 0.44 0.44 0.44 0.55 +0.04 34 40 129 +40
28AUG26 15.00 C 0.36 0.36 0.36 0.39 +0.04 34 40 323 +40
28AUG26 15.50 C 0.25 0.27 0.25 0.27 +0.04 34 31 56 +16
28AUG26 16.00 C 0.19 0.19 0.19 0.18 +0.03 34 2 63 +2
28AUG26 16.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 71 0
28AUG26 17.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 130 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.73 +0.13 81 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.41 +0.06 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.98 +0.13 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.45 +0.10 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.89 +0.04 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.43 +0.08 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.90 +0.04 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 +0.04 32 0 0 0
29SEP26 13.50 C 0.99 0.99 0.99 1.18 +0.05 33 35 135 +35
29SEP26 14.00 C 0.76 0.76 0.76 0.92 +0.06 33 15 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 +0.05 32 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.53 +0.05 32 0 362 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 +0.04 32 0 397 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 +0.03 32 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 25.00 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 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.73 +0.13 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.43 +0.08 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.98 +0.13 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.45 +0.10 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.93 +0.08 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.48 +0.07 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.07 +0.02 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.83 +0.09 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 +0.05 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 +0.06 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.07 +0.07 31 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.89 +0.07 31 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 +0.09 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.61 +0.08 32 0 2 0
30DEC26 16.50 C 0.35 0.35 0.35 0.50 +0.08 32 2 2 +2
30DEC26 17.00 C 0.00 0.00 0.00 0.41 +0.08 32 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 +0.06 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 +0.06 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.05 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.73 +0.13 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.43 +0.08 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.98 +0.13 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.45 +0.07 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.93 -0.05 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.59 +0.04 28 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.28 +0.05 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.99 -0.02 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 +0.04 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.50 +0.04 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.30 +0.05 30 0 74 0
30MAR27 15.00 C 1.07 1.07 1.07 1.13 +0.02 30 2 66 -2
30MAR27 15.50 C 0.00 0.00 0.00 0.97 +0.03 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.82 +0.05 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.70 +0.05 30 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 +0.05 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 +0.03 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 +0.05 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 +0.04 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.73 +0.13 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.45 +0.10 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.98 +0.07 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.55 +0.13 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.12 +0.05 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.80 +0.05 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.50 +0.05 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.22 +0.05 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 1.98 +0.06 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.75 +0.06 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.54 +0.06 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.36 +0.06 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.19 +0.06 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.04 +0.05 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.91 +0.04 30 0 3 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 +0.03 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 +0.03 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.55 +0.05 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
TOTAL CALL 398 10,121 +250
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 87 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 184 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 577 0
29JUN26 14.00 P 0.14 0.14 0.14 0.05 -0.02 34 4 483 -2
29JUN26 14.50 P 0.42 0.43 0.28 0.25 -0.03 33 31 720 -4
29JUN26 15.00 P 0.80 0.80 0.75 0.66 -0.02 36 34 516 -30
29JUN26 15.50 P 0.00 0.00 0.00 1.14 -0.06 0 0 483 0
29JUN26 16.00 P 0.00 0.00 0.00 1.64 -0.07 0 0 162 0
29JUN26 16.50 P 0.00 0.00 0.00 2.15 -0.07 80 0 130 0
29JUN26 17.00 P 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.14 -0.11 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.66 -0.08 132 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.14 -0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.64 -0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.14 -0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.64 -0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.64 -0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.64 -0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.64 -0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.64 -0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.64 -0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.64 -0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.64 -0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.64 -0.11 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 43 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 28 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 142 0
30JUL26 13.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 256 0
30JUL26 13.50 P 0.00 0.00 0.00 0.38 +0.01 33 0 264 0
30JUL26 14.00 P 0.75 0.75 0.66 0.61 +0.01 32 122 177 +4
30JUL26 14.50 P 0.97 0.97 0.97 0.91 +0.01 31 4 161 +4
30JUL26 15.00 P 0.00 0.00 0.00 1.31 -0.03 33 0 393 0
30JUL26 15.50 P 0.00 0.00 0.00 1.73 -0.04 33 0 194 0
30JUL26 16.00 P 0.00 0.00 0.00 2.16 +0.01 29 0 201 0
30JUL26 16.50 P 0.00 0.00 0.00 2.67 -0.08 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.15 -0.03 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.64 -0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.60 -0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.16 +0.04 55 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.66 +0.02 58 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.08 -0.12 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 11.50 P 0.10 0.10 0.10 0.08 +0.02 34 25 36 +25
28AUG26 12.00 P 0.16 0.16 0.16 0.14 +0.02 34 25 80 +25
28AUG26 12.50 P 0.23 0.23 0.23 0.24 +0.02 33 25 70 +25
28AUG26 13.00 P 0.00 0.00 0.00 0.38 +0.02 33 0 171 0
28AUG26 13.50 P 0.00 0.00 0.00 0.56 +0.02 33 0 59 0
28AUG26 14.00 P 0.00 0.00 0.00 0.80 +0.01 32 0 50 0
28AUG26 14.50 P 0.00 0.00 0.00 1.09 +0.02 32 0 92 0
28AUG26 15.00 P 0.00 0.00 0.00 1.42 0.00 31 0 206 0
28AUG26 15.50 P 0.00 0.00 0.00 1.85 -0.01 33 0 85 0
28AUG26 16.00 P 0.00 0.00 0.00 2.25 -0.06 32 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.70 -0.05 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.15 -0.06 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.64 -0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.14 -0.06 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.66 -0.02 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.16 -0.04 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.66 -0.02 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.16 -0.04 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.02 32 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 +0.02 32 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 +0.02 32 0 97 0
29SEP26 13.50 P 0.00 0.00 0.00 0.68 +0.02 31 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 0.92 +0.02 31 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 +0.02 30 0 251 0
29SEP26 15.00 P 1.57 1.57 1.57 1.53 0.00 30 2 418 -2
29SEP26 15.50 P 1.92 1.92 1.92 1.99 +0.04 34 1 558 -1
29SEP26 16.00 P 0.00 0.00 0.00 2.32 -0.07 31 0 836 0
29SEP26 16.50 P 0.00 0.00 0.00 2.76 -0.04 31 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.21 -0.03 31 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.65 -0.13 27 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.14 -0.13 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.66 -0.02 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.16 -0.04 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.66 -0.02 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.16 -0.04 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.13 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.09 -0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.10 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.12 -0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.08 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.07 -0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.09 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.10 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
30DEC26 11.00 P 0.25 0.25 0.25 0.23 +0.05 33 50 155 +50
30DEC26 11.50 P 0.00 0.00 0.00 0.33 +0.05 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 +0.05 32 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.07 33 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 +0.08 33 0 33 0
30DEC26 13.50 P 0.00 0.00 0.00 1.06 +0.08 33 0 41 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 +0.01 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.60 +0.11 33 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.92 +0.06 33 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 2.24 +0.02 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.62 +0.01 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.02 +0.01 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.43 -0.02 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.89 -0.01 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.27 -0.09 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.72 -0.13 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.24 -0.07 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.70 -0.08 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.16 -0.10 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.13 -0.12 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.09 -0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.12 -0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.08 -0.17 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.01 31 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.02 31 0 400 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 +0.02 31 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 +0.03 31 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 +0.03 31 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 +0.02 31 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 +0.02 31 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.47 +0.02 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.75 +0.01 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.05 -0.01 31 0 37 0
30MAR27 15.50 P 2.43 2.43 2.37 2.37 -0.04 31 2 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.76 -0.02 31 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 3.15 -0.02 32 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.56 -0.02 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.98 -0.03 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.40 -0.05 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.84 -0.07 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.29 -0.08 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.75 -0.08 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.22 -0.08 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.16 -0.11 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.23 +0.02 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.57 +0.03 31 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
29JUN27 12.50 P 1.00 1.00 1.00 0.92 +0.03 31 1 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.13 +0.03 31 0 16 0
29JUN27 13.50 P 1.38 1.38 1.38 1.38 +0.04 31 15 16 +15
29JUN27 14.00 P 0.00 0.00 0.00 1.64 +0.04 31 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.94 +0.06 31 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.25 +0.05 31 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.58 +0.03 31 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.95 +0.04 32 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.32 +0.03 32 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.72 +0.03 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.13 +0.03 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.55 +0.01 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.98 0.00 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.41 -0.03 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.85 -0.05 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.24 -0.12 31 0 0 0
TOTAL PUT 341 11,026 +109
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$ 4.70
29JUN26 4.00 C 0.00 0.00 0.00 0.70 -0.19 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.60 -0.18 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 -0.18 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 -0.17 67 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.17 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.21 -0.19 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 -0.18 32 0 0 0
29JUN26 4.70 C 0.07 0.07 0.05 0.06 -0.14 34 49 43 +43
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.11 32 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.07 38 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 622 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 104 0 376 0
29JUN26 5.75 C 0.01 0.01 0.01 0.01 0.00 127 15 201 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 148 0 681 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 168 0 198 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 186 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 204 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 220 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 236 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 251 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 279 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.70 -0.20 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.60 -0.18 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.51 -0.18 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.42 -0.16 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.34 -0.16 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.29 -0.13 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.23 -0.12 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.19 -0.09 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.15 -0.07 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 -0.06 45 0 73 0
30JUL26 5.00 C 0.10 0.10 0.10 0.10 -0.04 46 6 1,221 +3
30JUL26 5.25 C 0.00 0.00 0.00 0.05 -0.03 44 0 52 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 93 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 49 0 103 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.70 -0.20 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.60 -0.19 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.52 -0.18 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.46 -0.13 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.40 -0.14 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.35 -0.10 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.30 -0.09 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.26 -0.08 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.23 -0.08 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.19 -0.07 43 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 46 0
28AUG26 5.25 C 0.11 0.11 0.11 0.11 -0.04 44 3 125 +3
28AUG26 5.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 89 0
28AUG26 5.75 C 0.00 0.00 0.00 0.04 -0.02 42 0 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 -0.18 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 -0.15 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 -0.14 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.51 -0.13 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 -0.12 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 -0.11 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 -0.08 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 -0.07 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 -0.07 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.05 41 0 710 0
29SEP26 5.50 C 0.11 0.11 0.11 0.11 -0.04 41 3 503 +3
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.03 42 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 44 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 44 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 -0.12 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.73 -0.14 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 -0.11 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.61 -0.11 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.56 -0.12 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.51 -0.12 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.47 -0.09 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.43 -0.09 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 -0.08 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 -0.08 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 -0.07 36 0 250 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.06 36 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.04 37 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.87 -0.13 34 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.81 -0.13 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.75 -0.12 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.69 -0.12 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.65 -0.10 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.60 -0.11 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 -0.09 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 -0.09 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 -0.09 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.09 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 -0.07 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.07 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 -0.06 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 -0.03 36 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.02 36 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.94 -0.14 33 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.88 -0.14 33 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 -0.12 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.78 -0.12 33 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.73 -0.12 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.68 -0.12 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.64 -0.11 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.61 -0.09 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.56 -0.10 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.52 -0.09 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.49 -0.08 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.41 -0.09 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 -0.08 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 -0.06 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 -0.07 34 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.21 -0.04 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.10 -0.03 35 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
TOTAL CALL 76 9,050 +52
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.60 P 0.04 0.04 0.03 0.03 +0.02 41 35 35 +18
29JUN26 4.70 P 0.08 0.08 0.06 0.06 +0.04 35 4 80 -2
29JUN26 4.80 P 0.00 0.00 0.00 0.12 +0.07 33 0 79 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.11 0 0 35 0
29JUN26 5.00 P 0.32 0.37 0.32 0.31 +0.14 52 15 87 -5
29JUN26 5.25 P 0.00 0.00 0.00 0.55 +0.18 0 0 90 -81
29JUN26 5.50 P 0.00 0.00 0.00 0.80 +0.18 0 0 47 0
29JUN26 5.75 P 0.00 0.00 0.00 1.05 +0.18 0 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 +0.18 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.55 +0.18 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 +0.18 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 +0.18 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 +0.16 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.55 +0.18 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 +0.17 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.30 +0.18 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.55 +0.18 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.81 +0.19 310 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.06 +0.19 322 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.30 +0.18 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.55 +0.17 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.80 +0.18 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.06 +0.19 369 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 +0.04 43 0 32 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 +0.05 43 0 20 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 +0.06 43 0 43 0
30JUL26 4.50 P 0.22 0.22 0.22 0.22 +0.07 43 25 59 +10
30JUL26 4.60 P 0.27 0.27 0.27 0.27 +0.08 42 15 100 0
30JUL26 4.70 P 0.33 0.33 0.33 0.33 +0.09 43 4 73 0
30JUL26 4.80 P 0.38 0.40 0.38 0.40 +0.11 43 10 226 +10
30JUL26 4.90 P 0.00 0.00 0.00 0.47 +0.13 43 0 390 0
30JUL26 5.00 P 0.00 0.00 0.00 0.54 +0.12 42 0 116 0
30JUL26 5.25 P 0.00 0.00 0.00 0.75 +0.17 41 0 108 0
30JUL26 5.50 P 0.00 0.00 0.00 0.99 +0.18 46 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 1.22 +0.17 39 0 74 0
30JUL26 6.00 P 1.46 1.46 1.46 1.44 +0.17 0 10 137 0
30JUL26 6.25 P 0.00 0.00 0.00 1.71 +0.19 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.95 +0.18 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.20 +0.16 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.45 +0.19 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.70 +0.19 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.95 +0.17 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 3.20 +0.17 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.45 +0.18 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 +0.05 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.16 +0.05 42 0 0 0
28AUG26 4.30 P 0.19 0.19 0.19 0.20 +0.06 42 2 9 +2
28AUG26 4.40 P 0.00 0.00 0.00 0.24 +0.07 41 0 0 0
28AUG26 4.50 P 0.24 0.28 0.24 0.29 +0.08 42 28 46 +28
28AUG26 4.60 P 0.29 0.33 0.29 0.34 +0.09 41 27 39 +21
28AUG26 4.70 P 0.00 0.00 0.00 0.40 +0.10 41 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.46 +0.10 41 0 16 0
28AUG26 4.90 P 0.00 0.00 0.00 0.52 +0.10 40 0 25 0
28AUG26 5.00 P 0.00 0.00 0.00 0.60 +0.13 41 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 +0.14 42 0 125 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 +0.16 43 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 1.24 +0.17 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.47 +0.18 36 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.71 +0.17 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.97 +0.18 45 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.21 +0.17 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.46 +0.19 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.71 +0.19 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.96 +0.18 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.21 +0.18 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.47 +0.19 67 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.05 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.05 40 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.06 40 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.07 40 0 0 0
29SEP26 4.50 P 0.33 0.33 0.33 0.34 +0.08 40 8 23 +8
29SEP26 4.60 P 0.00 0.00 0.00 0.39 +0.08 39 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.10 40 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.10 39 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.11 39 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.10 40 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 +0.12 40 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 +0.15 40 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.14 40 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 +0.15 37 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 +0.16 41 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 +0.19 45 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 +0.19 48 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 +0.21 52 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.71 +0.19 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.96 +0.18 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 3.21 +0.18 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.47 +0.19 57 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.71 +0.19 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.95 +0.18 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.20 +0.17 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.45 +0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.70 +0.18 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.95 +0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.20 +0.18 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.05 38 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.05 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 +0.07 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.07 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.07 38 0 0 0
30DEC26 4.50 P 0.45 0.45 0.45 0.45 +0.08 38 1 1 +1
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.09 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 +0.10 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.10 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.10 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.11 39 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 +0.12 39 0 253 0
30DEC26 5.50 P 1.13 1.13 1.13 1.13 +0.12 39 10 20 +10
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.14 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.14 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 +0.17 42 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.16 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.15 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 +0.16 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.16 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.97 +0.16 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.21 +0.16 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.47 +0.19 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.71 +0.19 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.96 +0.17 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.21 +0.17 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.46 +0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.71 +0.17 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.96 +0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.21 +0.17 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 +0.05 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 +0.06 36 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 +0.07 36 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 +0.07 36 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 +0.07 36 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.07 36 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 +0.08 36 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.09 36 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 +0.10 36 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.75 +0.10 36 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.82 +0.11 37 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 +0.12 37 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 +0.13 38 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 +0.13 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 +0.14 38 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 +0.15 39 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.15 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.16 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.15 41 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 +0.17 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.16 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 +0.17 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.47 +0.17 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.72 +0.19 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.97 +0.18 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.22 +0.18 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.34 +0.05 35 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.38 +0.06 35 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.42 +0.06 35 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.47 +0.06 35 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.53 +0.08 36 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.58 +0.08 36 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.63 +0.08 35 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.69 +0.09 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.75 +0.09 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 +0.10 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.88 +0.10 36 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.05 +0.10 36 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 1.24 +0.12 37 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.44 +0.13 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.64 +0.13 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 +0.15 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 +0.15 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 +0.15 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.53 +0.17 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.75 +0.16 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.99 +0.17 38 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.22 +0.16 36 0 0 0
TOTAL PUT 194 7,023 +20
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$ 158.50
26JUN26 132.50 C 27.21 27.29 25.75 26.00 - 0 1,905 0 -
26JUN26 135.00 C 24.71 24.79 23.34 23.50 +1.92 0 1,302 0 0
26JUN26 137.50 C 0.00 0.00 0.00 21.00 +1.93 0 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 18.50 +2.01 0 0 0 0
26JUN26 142.50 C 0.00 0.00 0.00 16.00 +2.08 0 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 13.50 +2.16 0 0 0 0
26JUN26 147.50 C 0.00 0.00 0.00 11.00 +2.21 0 0 0 0
26JUN26 150.00 C 4.70 4.70 3.83 8.50 +2.19 0 61 0 -120
26JUN26 152.50 C 1.10 3.16 0.98 6.00 +1.96 0 200 0 -223
26JUN26 155.00 C 0.30 1.24 0.15 3.50 +1.27 0 448 0 -1,019
26JUN26 157.50 C 0.20 3.50 0.08 1.00 -0.01 0 468 10 -1,343
26JUN26 160.00 C 0.24 2.00 0.10 0.00 -0.37 0 168 1,292 -2
26JUN26 162.50 C 0.03 0.17 0.03 0.00 -0.11 0 132 1,084 +118
26JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 694 0
26JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 789 0
26JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
26JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,028 0
26JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,907 0
26JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
26JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
26JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
26JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
26JUN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
26JUN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
26JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26JUN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 58.64 +1.75 228 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 56.14 +1.75 216 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 53.64 +1.75 206 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 51.14 +1.75 195 0 0 0
29JUN26 110.00 C 46.00 46.00 46.00 48.64 +1.75 184 2 120 -2
29JUN26 112.50 C 0.00 0.00 0.00 46.14 +1.75 174 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 43.65 +1.76 166 0 0 0
29JUN26 117.50 C 41.00 41.60 41.00 41.15 +1.76 156 460 460 +460
29JUN26 120.00 C 38.46 38.46 38.46 38.65 +1.76 147 30 30 +30
29JUN26 122.50 C 36.20 36.20 36.20 36.16 +1.77 139 92 92 +92
29JUN26 125.00 C 0.00 0.00 0.00 33.67 +1.70 130 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 31.17 +1.77 121 0 0 0
29JUN26 130.00 C 29.90 29.90 29.90 28.69 +1.87 114 5 6 0
29JUN26 132.50 C 0.00 0.00 0.00 26.20 +1.95 106 0 0 0
29JUN26 135.00 C 16.88 26.58 16.28 23.72 +2.05 98 1,209 1,549 +1,209
29JUN26 137.50 C 14.42 24.10 13.91 21.24 +2.16 90 861 1,495 +861
29JUN26 140.00 C 12.05 20.70 12.05 18.77 +2.23 83 805 1,130 +805
29JUN26 142.50 C 10.18 18.22 8.85 16.03 +2.04 0 1,492 1,218 +992
29JUN26 145.00 C 7.81 16.65 6.61 13.54 +2.04 37 1,477 1,292 +966
29JUN26 147.50 C 5.64 12.48 4.80 11.38 +2.28 59 1,774 1,065 +112
29JUN26 150.00 C 3.40 9.89 3.00 8.86 +1.98 48 1,141 2,453 -381
29JUN26 152.50 C 2.43 6.72 1.91 6.46 +1.53 40 1,537 4,666 -798
29JUN26 155.00 C 0.83 6.14 0.83 4.31 +0.99 36 2,872 16,062 -429
29JUN26 157.50 C 0.90 4.60 0.35 2.47 +0.51 33 1,668 3,289 +443
29JUN26 160.00 C 0.35 2.90 0.24 1.33 +0.13 34 2,373 6,514 +1,009
29JUN26 162.50 C 0.25 1.50 0.20 0.57 -0.05 33 1,452 27,554 +488
29JUN26 165.00 C 0.05 0.75 0.05 0.23 -0.08 34 381 54,599 -20
29JUN26 167.50 C 0.12 0.39 0.06 0.07 -0.07 33 79 2,835 -66
29JUN26 170.00 C 0.04 0.18 0.03 0.03 -0.04 35 861 14,618 -35
29JUN26 172.50 C 0.03 0.03 0.03 0.01 -0.02 36 7 10,033 0
29JUN26 175.00 C 0.01 0.01 0.01 0.01 0.00 42 9 10,180 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7,372 0
29JUN26 180.00 C 0.03 0.03 0.02 0.01 0.00 52 1,042 15,788 -42
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6,396 0
29JUN26 185.00 C 0.03 0.03 0.03 0.01 0.00 62 5 5,856 -5
29JUN26 187.50 C 0.05 0.05 0.05 0.01 0.00 67 2 1,992 -2
29JUN26 190.00 C 0.03 0.05 0.02 0.01 0.00 72 187 5,182 -53
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2,148 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,028 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2,284 0
29JUN26 200.00 C 0.01 0.02 0.01 0.01 0.00 90 30 9,088 -30
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,197 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,649 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,186 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3,924 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,312 0
29JUN26 230.00 C 0.02 0.02 0.02 0.01 0.00 138 10 4,122 -10
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,716 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 152 0 4,260 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 158 0 513 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 165 0 2,132 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 171 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 178 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 184 0 158 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 190 0 905 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 196 0 261 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 201 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 207 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 213 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 218 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 223 0 1,281 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 233 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 243 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 253 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 262 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 271 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 280 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 288 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 296 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 304 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 312 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 319 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 326 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 333 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 340 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 347 0 275 0
03JUL26 132.50 C 0.00 0.00 0.00 26.86 - 96 0 0 -
03JUL26 135.00 C 0.00 0.00 0.00 23.72 +2.05 61 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 21.24 +2.16 57 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 18.77 +2.23 52 0 0 0
03JUL26 142.50 C 0.00 0.00 0.00 16.71 +2.72 61 0 0 0
03JUL26 145.00 C 9.79 9.79 9.79 13.86 +1.88 43 25 25 +25
03JUL26 147.50 C 7.80 7.80 7.80 11.95 +2.25 51 5 5 +5
03JUL26 150.00 C 11.98 12.37 11.98 9.77 +2.14 48 2 79 0
03JUL26 152.50 C 3.10 7.00 3.10 7.68 +1.61 45 488 301 +181
03JUL26 155.00 C 2.44 5.19 2.40 5.99 +1.42 45 663 618 +431
03JUL26 157.50 C 1.88 5.00 1.88 4.38 +1.05 43 560 1,010 +335
03JUL26 160.00 C 1.29 4.75 1.29 3.24 +0.89 44 1,939 3,967 +980
03JUL26 162.50 C 2.25 3.08 2.25 2.25 +0.65 43 285 484 +8
03JUL26 165.00 C 0.49 2.25 0.49 1.56 +0.51 44 187 415 +116
03JUL26 167.50 C 0.34 1.45 0.34 1.02 +0.35 44 315 647 +237
03JUL26 170.00 C 0.30 1.10 0.30 0.64 +0.23 44 75 244 +45
03JUL26 172.50 C 0.33 0.82 0.33 0.39 +0.15 44 13 58 +5
03JUL26 175.00 C 0.48 0.48 0.35 0.23 +0.09 44 11 117 -9
03JUL26 177.50 C 0.00 0.00 0.00 0.12 +0.04 43 0 239 0
03JUL26 180.00 C 0.16 0.20 0.16 0.07 +0.03 43 3 426 +1
03JUL26 182.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
03JUL26 185.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
03JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 38.82 +1.93 30 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 37.63 +3.18 66 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 35.02 +3.05 60 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 32.74 +3.05 59 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 30.36 +2.91 56 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 28.03 +2.42 54 0 38 0
30JUL26 135.00 C 19.15 19.15 19.15 25.20 +2.00 47 100 160 +100
30JUL26 137.50 C 0.00 0.00 0.00 23.57 +2.31 51 0 0 0
30JUL26 140.00 C 15.50 20.34 15.50 20.37 +1.15 40 108 108 +104
30JUL26 142.50 C 0.00 0.00 0.00 18.32 +1.16 40 0 67 0
30JUL26 145.00 C 11.60 13.70 11.55 16.98 +1.74 44 504 1,284 +490
30JUL26 147.50 C 10.27 12.42 10.02 15.23 +1.59 44 506 814 +468
30JUL26 150.00 C 9.15 13.75 8.51 13.35 +1.92 43 561 2,945 +348
30JUL26 152.50 C 7.65 12.27 7.65 11.74 +1.07 43 386 4,691 +260
30JUL26 155.00 C 6.48 10.73 6.31 10.69 +1.37 45 474 4,333 +289
30JUL26 157.50 C 5.65 11.10 5.65 9.09 +1.20 43 1,718 3,912 -402
30JUL26 160.00 C 5.80 9.43 5.80 7.98 +1.14 43 509 6,947 +195
30JUL26 162.50 C 3.70 8.31 3.70 6.97 +1.24 44 773 17,195 +425
30JUL26 165.00 C 3.75 7.39 3.75 6.06 +0.93 44 750 9,247 +404
30JUL26 167.50 C 3.81 6.20 3.81 5.28 +0.92 45 437 1,383 +252
30JUL26 170.00 C 2.77 5.70 2.77 4.44 +0.76 44 1,132 3,392 +481
30JUL26 172.50 C 3.13 4.59 3.13 3.82 +0.73 44 201 2,544 +112
30JUL26 175.00 C 2.13 4.22 2.13 3.35 +0.77 45 134 3,825 +67
30JUL26 177.50 C 1.68 3.50 1.68 2.83 +0.69 45 44 2,006 +43
30JUL26 180.00 C 1.52 3.17 1.52 2.37 +0.60 45 1,223 6,039 +1,025
30JUL26 182.50 C 2.27 2.27 2.14 1.98 +0.52 45 300 1,790 0
30JUL26 185.00 C 1.52 2.30 1.52 1.64 +0.45 45 108 1,316 -29
30JUL26 187.50 C 0.00 0.00 0.00 1.36 +0.39 45 0 906 0
30JUL26 190.00 C 0.79 1.61 0.79 1.12 +0.33 45 460 1,316 +209
30JUL26 192.50 C 1.50 1.50 1.50 0.92 +0.29 45 2 1,022 0
30JUL26 195.00 C 0.00 0.00 0.00 0.75 +0.24 45 0 1,083 0
30JUL26 197.50 C 0.00 0.00 0.00 0.61 +0.20 45 0 425 0
30JUL26 200.00 C 0.50 0.89 0.46 0.49 +0.17 45 545 1,582 +503
30JUL26 205.00 C 0.00 0.00 0.00 0.32 +0.12 45 0 344 0
30JUL26 210.00 C 0.00 0.00 0.00 0.20 +0.07 45 0 617 0
30JUL26 215.00 C 0.50 0.50 0.50 0.13 +0.05 45 3 448 0
30JUL26 220.00 C 0.40 0.40 0.40 0.08 +0.03 45 4 350 -4
30JUL26 225.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 255 0
30JUL26 235.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 609 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 589 0
30JUL26 270.00 C 0.16 0.16 0.16 0.01 0.00 56 2 1,299 0
28AUG26 127.50 C 0.00 0.00 0.00 34.68 +3.01 56 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 32.67 +2.93 56 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 29.94 +2.16 51 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 28.79 +2.98 55 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 26.75 +2.72 54 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 25.07 +2.74 54 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 22.67 +1.97 50 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 21.06 +1.94 50 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 18.93 +1.30 48 0 0 0
28AUG26 150.00 C 12.90 18.71 12.90 17.52 +1.72 48 172 489 +134
28AUG26 152.50 C 12.24 17.45 11.77 16.18 +1.28 48 1,118 2,665 +881
28AUG26 155.00 C 11.02 16.12 10.67 15.16 +1.10 49 654 2,312 +478
28AUG26 157.50 C 9.52 14.95 9.52 13.77 +1.25 49 723 1,820 +524
28AUG26 160.00 C 9.62 13.94 9.62 12.61 +1.08 49 349 1,660 +243
28AUG26 162.50 C 8.23 13.12 8.23 11.55 +1.09 49 746 2,167 +667
28AUG26 165.00 C 10.50 12.12 10.50 10.57 +0.87 49 322 989 +121
28AUG26 167.50 C 6.82 11.22 6.82 9.76 +0.91 50 244 1,215 +77
28AUG26 170.00 C 6.40 10.17 6.40 8.98 +1.00 50 133 5,745 0
28AUG26 172.50 C 5.82 8.79 5.82 8.23 +1.04 50 90 761 0
28AUG26 175.00 C 7.11 7.75 7.11 7.50 +0.85 50 62 749 -31
28AUG26 177.50 C 6.87 6.87 6.87 6.91 +0.91 51 30 1,171 0
28AUG26 180.00 C 0.00 0.00 0.00 6.36 +0.95 51 0 930 0
28AUG26 182.50 C 5.60 5.60 5.60 5.76 +0.89 51 11 584 +11
28AUG26 185.00 C 0.00 0.00 0.00 5.20 +0.83 51 0 726 0
28AUG26 187.50 C 4.90 4.90 4.90 4.69 +0.77 51 10 286 +10
28AUG26 190.00 C 4.20 4.20 4.20 4.23 +0.71 51 10 1,507 0
28AUG26 192.50 C 0.00 0.00 0.00 3.80 +0.66 51 0 433 0
28AUG26 195.00 C 0.00 0.00 0.00 3.42 +0.61 51 0 358 0
28AUG26 197.50 C 0.00 0.00 0.00 3.07 +0.56 51 0 316 0
28AUG26 200.00 C 2.43 3.34 2.43 2.75 +0.52 51 159 1,248 +146
28AUG26 205.00 C 2.49 2.49 2.49 2.20 +0.43 51 33 163 +23
28AUG26 210.00 C 1.80 2.32 1.80 1.75 +0.36 51 38 58 -2
29SEP26 100.00 C 0.00 0.00 0.00 59.23 +2.03 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 57.35 +2.54 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.67 +2.00 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 53.76 +3.39 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.24 +2.31 48 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 48.50 +2.61 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 45.33 +1.64 44 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 43.42 +1.97 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 42.43 +3.09 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 40.02 +2.91 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 38.07 +2.80 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 36.16 +2.85 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 34.20 +2.79 52 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 31.21 +1.64 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.59 +2.79 51 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 29.02 +2.60 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 27.42 +2.60 52 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 25.80 +1.82 52 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 22.82 +1.33 46 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 21.40 +1.34 47 500 519 +500
29SEP26 150.00 C 16.00 21.00 16.00 20.05 +1.33 47 20 527 0
29SEP26 152.50 C 16.06 19.01 16.00 18.76 +0.81 47 520 2,332 +384
29SEP26 155.00 C 13.49 18.66 13.49 17.56 +1.08 47 555 1,398 +415
29SEP26 157.50 C 14.03 17.46 13.99 16.37 +0.88 47 977 2,030 +778
29SEP26 160.00 C 13.04 16.52 13.04 15.28 +1.17 47 799 2,968 +563
29SEP26 162.50 C 10.63 15.82 10.63 14.25 +1.08 48 320 1,032 +214
29SEP26 165.00 C 11.10 13.48 11.10 13.23 +1.08 48 265 327 +79
29SEP26 167.50 C 10.47 13.32 10.47 12.39 +1.01 48 238 492 +102
29SEP26 170.00 C 9.34 12.97 9.34 11.42 +0.93 48 334 3,245 +154
29SEP26 172.50 C 10.91 10.91 10.57 10.61 +0.89 48 120 717 +33
29SEP26 175.00 C 9.25 9.84 9.25 9.87 +0.75 48 60 3,838 0
29SEP26 177.50 C 0.00 0.00 0.00 9.28 +0.80 49 0 1,581 0
29SEP26 180.00 C 0.00 0.00 0.00 8.75 +0.87 49 0 1,117 0
29SEP26 182.50 C 8.09 8.09 8.09 8.16 +0.76 49 1 859 +1
29SEP26 185.00 C 7.56 7.56 7.56 7.56 +0.76 49 5 877 0
29SEP26 187.50 C 0.00 0.00 0.00 7.03 +0.75 50 0 435 0
29SEP26 190.00 C 4.80 7.15 4.80 6.48 +0.71 50 2 1,326 +1
29SEP26 192.50 C 0.00 0.00 0.00 5.97 +0.66 50 0 161 0
29SEP26 195.00 C 0.00 0.00 0.00 5.50 +0.62 49 0 529 0
29SEP26 197.50 C 0.00 0.00 0.00 5.06 +0.59 49 0 168 0
29SEP26 200.00 C 5.35 5.35 4.98 4.65 +0.55 49 16 1,199 +1
29SEP26 205.00 C 0.00 0.00 0.00 3.92 +0.48 49 0 190 0
29SEP26 210.00 C 4.09 4.09 4.09 3.30 +0.42 49 45 729 +45
29SEP26 215.00 C 0.00 0.00 0.00 2.77 +0.43 49 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 2.25 +0.30 49 0 522 0
29SEP26 225.00 C 0.00 0.00 0.00 1.88 +0.26 49 0 168 0
29SEP26 230.00 C 0.00 0.00 0.00 1.57 +0.22 49 0 1,137 0
29SEP26 235.00 C 1.40 1.40 1.40 1.30 +0.18 49 2 133 -2
29SEP26 240.00 C 0.00 0.00 0.00 1.08 +0.16 49 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.90 +0.14 49 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.77 +0.14 49 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.63 +0.11 49 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 0.52 +0.09 49 0 531 0
29SEP26 265.00 C 1.30 1.30 1.30 0.43 +0.08 49 2 598 -2
29SEP26 270.00 C 0.00 0.00 0.00 0.35 +0.06 49 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.29 +0.05 49 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.24 +0.04 49 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.20 +0.04 49 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.16 +0.02 49 0 1,491 0
29SEP26 295.00 C 0.00 0.00 0.00 0.14 +0.03 49 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 49 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 50 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 52 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 53 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 55 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 56 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 57 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 58 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 60 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 61 0 413 0
30DEC26 100.00 C 0.00 0.00 0.00 61.92 +1.93 50 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 59.96 +2.13 51 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 57.44 +1.92 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 55.34 +1.70 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 54.40 +3.18 54 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 52.30 +3.08 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 50.78 +3.52 54 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 48.63 +3.28 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 46.96 +3.48 53 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 44.93 +3.27 52 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 43.16 +3.25 52 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 40.97 +2.84 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 39.42 +2.95 51 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 37.65 +2.77 50 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 36.01 +2.70 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 34.47 +2.65 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 33.51 +3.18 51 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 31.99 +3.05 51 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 30.64 +3.04 51 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 29.27 +3.00 51 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 27.96 +2.96 51 0 194 0
30DEC26 152.50 C 20.90 23.21 20.90 26.57 +2.49 50 152 1,147 +152
30DEC26 155.00 C 0.00 0.00 0.00 25.12 +2.04 50 0 820 0
30DEC26 157.50 C 18.07 21.07 18.07 23.14 +1.15 48 78 463 +76
30DEC26 160.00 C 0.00 0.00 0.00 22.11 +0.86 48 0 1,800 0
30DEC26 162.50 C 0.00 0.00 0.00 21.07 +1.18 48 0 518 0
30DEC26 165.00 C 0.00 0.00 0.00 20.36 +1.41 49 0 961 0
30DEC26 167.50 C 0.00 0.00 0.00 19.40 +1.34 49 0 697 0
30DEC26 170.00 C 15.04 16.50 15.04 18.74 +1.54 49 64 1,788 +63
30DEC26 172.50 C 0.00 0.00 0.00 17.66 +1.30 49 0 705 0
30DEC26 175.00 C 16.60 16.60 16.60 16.86 +1.27 49 2 1,025 +2
30DEC26 177.50 C 0.00 0.00 0.00 16.07 +1.16 49 0 813 0
30DEC26 180.00 C 0.00 0.00 0.00 15.38 +1.21 49 0 2,351 0
30DEC26 182.50 C 0.00 0.00 0.00 14.79 +1.32 49 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 13.99 +1.21 49 0 392 0
30DEC26 187.50 C 0.00 0.00 0.00 13.36 +1.24 49 0 166 0
30DEC26 190.00 C 12.93 12.93 12.93 12.74 +1.25 49 3 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 12.13 +1.24 50 0 193 0
30DEC26 195.00 C 10.36 10.36 10.36 11.52 +1.20 49 1 428 0
30DEC26 197.50 C 0.00 0.00 0.00 10.94 +1.16 49 0 224 0
30DEC26 200.00 C 8.50 11.20 8.50 10.38 +1.12 49 8 1,056 +3
30DEC26 205.00 C 0.00 0.00 0.00 9.35 +1.04 49 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 8.42 +0.98 49 0 334 0
30DEC26 215.00 C 0.00 0.00 0.00 7.57 +0.91 49 0 154 0
30DEC26 220.00 C 0.00 0.00 0.00 6.81 +0.85 49 0 2,952 0
30DEC26 225.00 C 0.00 0.00 0.00 6.12 +0.79 49 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 5.49 +0.72 49 0 287 0
30DEC26 235.00 C 0.00 0.00 0.00 4.93 +0.67 49 0 429 0
30DEC26 240.00 C 0.00 0.00 0.00 4.43 +0.62 49 60 1,594 0
30DEC26 245.00 C 0.00 0.00 0.00 3.97 +0.57 49 60 1,418 0
30DEC26 250.00 C 4.40 4.40 4.40 3.56 +0.61 49 15 702 0
30DEC26 255.00 C 0.00 0.00 0.00 3.19 +0.56 49 0 344 0
30DEC26 260.00 C 2.50 3.95 2.50 2.78 +0.43 49 285 531 +238
30DEC26 265.00 C 0.00 0.00 0.00 2.57 +0.48 49 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 2.30 +0.43 49 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 2.00 +0.33 49 0 101 0
30DEC26 280.00 C 2.08 2.56 2.08 1.85 +0.36 49 6 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.65 +0.32 49 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.44 +0.26 49 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 1.29 +0.24 49 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 1.19 +0.25 49 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.93 +0.18 49 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.75 +0.15 49 0 1,352 0
30DEC26 330.00 C 0.00 0.00 0.00 0.60 +0.13 49 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.48 +0.10 49 0 485 0
30DEC26 350.00 C 0.00 0.00 0.00 0.39 +0.09 49 0 568 0
30MAR27 120.00 C 0.00 0.00 0.00 50.21 +2.41 51 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 49.04 +2.78 52 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 45.86 +1.58 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 44.23 +1.19 48 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 43.62 +2.43 50 0 169 0
30MAR27 132.50 C 0.00 0.00 0.00 42.05 +2.34 50 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 40.97 +2.80 51 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 38.25 +1.47 48 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 36.86 +1.43 48 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 36.47 +2.34 50 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 35.34 +2.46 50 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 33.96 +2.31 50 0 1,401 0
30MAR27 150.00 C 31.62 31.62 31.62 31.73 +1.16 48 1 1,820 -1
30MAR27 152.50 C 0.00 0.00 0.00 31.72 +1.72 50 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 30.58 +1.47 50 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 29.64 +1.63 50 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 27.82 +1.64 49 0 1,414 0
30MAR27 162.50 C 26.50 26.50 26.50 26.58 +1.57 49 2 344 0
30MAR27 165.00 C 0.00 0.00 0.00 25.67 +1.74 49 0 123 0
30MAR27 167.50 C 0.00 0.00 0.00 24.71 +1.27 49 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 23.87 +1.10 49 0 241 0
30MAR27 172.50 C 0.00 0.00 0.00 22.96 +2.06 49 0 299 0
30MAR27 175.00 C 0.00 0.00 0.00 21.96 +1.07 49 0 586 0
30MAR27 177.50 C 0.00 0.00 0.00 21.41 +1.15 49 0 404 0
30MAR27 180.00 C 16.98 19.15 16.98 20.65 +0.92 49 2 600 +1
30MAR27 182.50 C 0.00 0.00 0.00 19.92 +1.09 49 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 19.24 +1.03 49 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 18.56 +1.05 49 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 17.97 +1.14 50 0 757 0
30MAR27 192.50 C 0.00 0.00 0.00 17.33 +1.16 50 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 16.43 +1.36 49 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 15.75 +1.13 49 0 35 0
30MAR27 200.00 C 15.50 15.50 15.50 15.38 +1.04 50 1 298 0
30MAR27 205.00 C 0.00 0.00 0.00 14.24 +1.09 50 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 13.16 +0.95 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 12.16 +0.90 49 0 150 0
30MAR27 220.00 C 11.86 11.86 11.86 11.24 +0.85 49 5 1,110 +5
30MAR27 225.00 C 0.00 0.00 0.00 10.38 +0.80 49 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 9.59 +0.75 49 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 8.86 +0.71 49 0 22 0
30MAR27 240.00 C 8.70 8.70 8.70 8.18 +0.67 49 1 183 -1
30MAR27 245.00 C 8.50 8.50 8.50 7.56 +0.63 49 1 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.98 +0.78 49 0 306 0
30MAR27 255.00 C 0.00 0.00 0.00 6.45 +0.73 49 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 5.96 +0.68 49 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 5.50 +0.63 49 0 221 0
30MAR27 270.00 C 0.00 0.00 0.00 5.08 +0.59 49 0 1,066 0
30MAR27 275.00 C 0.00 0.00 0.00 4.70 +0.56 49 0 327 0
29JUN27 132.50 C 0.00 0.00 0.00 44.98 - 51 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 44.03 +2.53 52 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 41.72 +1.51 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 40.43 +1.49 50 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 39.18 +1.41 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 37.97 +1.29 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 37.79 +2.11 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.61 +2.05 51 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 35.50 +2.09 51 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 34.42 +1.90 51 0 20 0
29JUN27 157.50 C 0.00 0.00 0.00 33.32 +1.65 51 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 31.58 +1.26 50 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 30.64 +1.24 50 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 29.77 +1.17 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 28.89 +1.38 50 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 28.06 +1.30 50 0 2 0
29JUN27 172.50 C 0.00 0.00 0.00 27.24 +1.19 51 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 26.42 +1.36 51 0 3 0
29JUN27 177.50 C 0.00 0.00 0.00 25.64 +1.34 51 0 1 0
29JUN27 180.00 C 0.00 0.00 0.00 24.47 +0.84 50 0 43 0
29JUN27 182.50 C 0.00 0.00 0.00 24.16 +1.29 51 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 23.47 +1.39 51 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 22.79 +1.45 51 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 22.02 +1.31 51 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 21.47 +1.39 51 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 20.84 +1.40 51 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 20.21 +1.39 51 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 19.58 +1.57 51 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 18.35 +1.38 51 0 323 0
29JUN27 210.00 C 17.32 17.32 17.32 17.12 +1.19 51 30 480 +30
TOTAL CALL 52,564 485,927 +17,821
26JUN26 132.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 135.00 P 0.04 0.04 0.04 0.00 -0.01 0 30 30 +30
26JUN26 137.50 P 0.05 0.05 0.01 0.00 -0.01 0 60 60 +60
26JUN26 140.00 P 0.06 0.06 0.06 0.00 -0.01 0 30 30 +30
26JUN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26JUN26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 793 0
26JUN26 147.50 P 0.22 0.22 0.15 0.00 -0.03 0 80 582 +30
26JUN26 150.00 P 0.80 0.80 0.44 0.00 -0.12 0 108 867 +60
26JUN26 152.50 P 1.10 1.52 0.01 0.00 -0.40 0 1,016 2,973 +564
26JUN26 155.00 P 4.00 4.20 0.10 0.00 -1.12 0 526 2,871 +164
26JUN26 157.50 P 2.61 3.91 0.05 0.00 -2.40 0 1,348 3,390 +869
26JUN26 160.00 P 2.55 2.55 1.00 1.50 -2.84 0 5 0 -2,145
26JUN26 162.50 P 0.00 0.00 0.00 4.00 -2.59 0 0 0 -1,511
26JUN26 165.00 P 13.50 13.50 13.50 6.50 -2.52 0 12 0 -486
26JUN26 167.50 P 0.00 0.00 0.00 9.00 -2.50 0 1 0 -560
26JUN26 170.00 P 20.00 20.00 8.80 11.50 -2.50 0 14 0 -268
26JUN26 172.50 P 12.49 14.18 12.49 14.00 -2.50 0 650 0 -213
26JUN26 175.00 P 14.98 16.68 14.84 16.50 -2.50 0 788 0 -174
26JUN26 177.50 P 17.48 19.18 17.48 19.00 -2.50 0 558 0 -60
26JUN26 180.00 P 0.00 0.00 0.00 21.50 -2.50 0 0 0 -17
26JUN26 182.50 P 0.00 0.00 0.00 24.00 -2.50 0 0 0 0
26JUN26 185.00 P 0.00 0.00 0.00 26.50 -2.50 0 0 0 -2
26JUN26 187.50 P 0.00 0.00 0.00 29.00 -2.50 0 0 0 0
26JUN26 190.00 P 0.00 0.00 0.00 31.50 -2.50 0 0 0 0
26JUN26 192.50 P 0.00 0.00 0.00 34.00 -2.50 0 0 0 0
26JUN26 195.00 P 0.00 0.00 0.00 36.50 -2.50 0 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 39.00 -2.50 0 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 41.50 -2.50 0 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 46.50 -2.50 0 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 51.50 -2.50 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2,268 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 166 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 157 0 256 0
29JUN26 107.50 P 0.01 0.01 0.01 0.01 0.00 149 50 114 +50
29JUN26 110.00 P 0.01 0.01 0.01 0.01 0.00 141 50 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 133 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,240 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,403 0
29JUN26 120.00 P 0.04 0.06 0.04 0.01 0.00 110 396 2,954 +242
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,066 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 94 0 912 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,298 0
29JUN26 130.00 P 0.07 0.09 0.06 0.01 0.00 80 36 3,241 -23
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,595 0
29JUN26 135.00 P 0.16 0.18 0.16 0.01 0.00 66 529 2,465 -102
29JUN26 137.50 P 0.18 0.22 0.18 0.01 0.00 59 270 2,735 +270
29JUN26 140.00 P 0.28 0.29 0.03 0.01 -0.01 52 3,860 5,008 +1,914
29JUN26 142.50 P 0.20 0.20 0.12 0.01 -0.03 45 391 3,884 +150
29JUN26 145.00 P 0.46 0.46 0.12 0.01 -0.11 39 367 9,924 -48
29JUN26 147.50 P 1.14 1.17 0.17 0.02 -0.28 35 1,209 6,090 +29
29JUN26 150.00 P 1.87 1.87 0.22 0.07 -0.55 34 1,090 26,786 +440
29JUN26 152.50 P 2.17 2.39 0.25 0.24 -0.97 34 1,952 13,797 +1,063
29JUN26 155.00 P 4.48 4.57 0.40 0.67 -1.44 34 2,153 8,495 +461
29JUN26 157.50 P 5.85 6.89 0.73 1.49 -1.88 34 3,948 40,928 -284
29JUN26 160.00 P 7.00 9.60 1.50 2.77 -2.21 33 1,496 77,304 -499
29JUN26 162.50 P 11.30 11.30 2.60 4.55 -2.54 33 1,052 72,182 -6
29JUN26 165.00 P 12.50 12.50 5.11 6.76 -2.52 36 163 9,033 +110
29JUN26 167.50 P 14.80 14.80 6.82 9.05 -2.56 33 953 3,286 +237
29JUN26 170.00 P 18.86 18.86 8.05 11.55 -2.48 41 1,043 5,746 +280
29JUN26 172.50 P 18.81 18.81 11.01 14.01 -2.50 41 1,187 3,201 +228
29JUN26 175.00 P 21.90 21.90 13.50 16.50 -3.07 0 1,329 5,109 +526
29JUN26 177.50 P 16.71 18.60 16.71 19.00 -2.50 0 24 5,652 -24
29JUN26 180.00 P 25.00 25.00 18.00 21.50 -2.50 0 1,082 11,547 -674
29JUN26 182.50 P 0.00 0.00 0.00 24.00 -2.50 0 0 3,183 0
29JUN26 185.00 P 26.19 26.48 25.99 26.50 -2.50 0 150 3,603 -150
29JUN26 187.50 P 36.50 36.50 36.50 29.00 -2.50 0 2 1,479 -2
29JUN26 190.00 P 0.00 0.00 0.00 31.50 -2.50 0 13 2,414 -13
29JUN26 192.50 P 0.00 0.00 0.00 34.00 -2.82 0 0 2,105 0
29JUN26 195.00 P 0.00 0.00 0.00 36.50 -2.50 0 3 556 0
29JUN26 197.50 P 0.00 0.00 0.00 39.00 -3.06 0 2 325 0
29JUN26 200.00 P 39.94 41.50 39.94 41.50 -2.99 0 12 5,027 -11
29JUN26 205.00 P 45.00 46.50 45.00 46.50 -3.09 0 2 1,765 0
29JUN26 210.00 P 51.50 51.50 51.50 51.50 -2.50 0 9 940 0
29JUN26 215.00 P 0.00 0.00 0.00 56.50 -2.50 0 0 902 -8
29JUN26 220.00 P 0.00 0.00 0.00 61.50 -2.50 0 0 1,851 0
29JUN26 225.00 P 0.00 0.00 0.00 66.50 -2.50 0 18 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 71.50 -2.50 0 0 780 0
29JUN26 235.00 P 76.80 76.80 76.80 76.50 -2.50 0 8 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 81.50 -2.50 0 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 86.50 -2.50 0 0 1,343 0
29JUN26 250.00 P 91.50 91.50 91.50 91.50 -2.50 0 14 107 -125
29JUN26 255.00 P 0.00 0.00 0.00 96.50 -2.50 0 0 78 -34
29JUN26 260.00 P 0.00 0.00 0.00 101.50 -2.50 0 0 135 0
29JUN26 265.00 P 0.00 0.00 0.00 106.50 -2.50 0 0 647 0
29JUN26 270.00 P 0.00 0.00 0.00 111.50 -2.50 0 0 88 -122
29JUN26 275.00 P 0.00 0.00 0.00 116.50 -2.50 0 0 306 -181
29JUN26 280.00 P 0.00 0.00 0.00 121.50 -2.50 0 0 62 -18
29JUN26 285.00 P 0.00 0.00 0.00 126.50 -2.50 0 0 209 0
29JUN26 290.00 P 134.00 134.00 134.00 131.50 -2.50 0 1 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 136.50 -2.50 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 141.50 -2.50 0 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 151.50 -2.50 0 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 161.50 -2.50 0 0 16 -26
29JUN26 330.00 P 0.00 0.00 0.00 171.50 -2.50 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 181.50 -2.50 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 191.50 -2.50 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 201.50 -2.50 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 211.50 -2.50 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 221.50 -2.50 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 231.50 -2.50 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 241.50 -2.50 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 251.50 -2.50 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 261.50 -2.50 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 271.50 -2.50 0 0 22 0
29JUN26 440.00 P 0.00 0.00 0.00 281.50 -2.50 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 291.50 -2.50 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
03JUL26 135.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
03JUL26 137.50 P 0.38 0.39 0.26 0.03 -0.04 44 210 210 +210
03JUL26 140.00 P 0.82 0.82 0.33 0.07 -0.08 44 641 580 +577
03JUL26 142.50 P 1.09 1.11 0.32 0.15 -0.15 44 362 300 +300
03JUL26 145.00 P 1.50 1.50 0.49 0.29 -0.27 44 267 343 +207
03JUL26 147.50 P 1.91 1.91 0.63 0.54 -0.43 44 296 471 +202
03JUL26 150.00 P 3.00 3.25 0.83 0.94 -0.52 44 693 826 +305
03JUL26 152.50 P 4.14 4.14 1.14 1.52 -0.72 44 592 446 +148
03JUL26 155.00 P 5.18 5.18 1.79 2.33 -0.92 44 364 590 +41
03JUL26 157.50 P 5.49 6.20 2.64 3.32 -1.19 43 225 902 +160
03JUL26 160.00 P 8.94 9.03 3.60 4.61 -1.39 43 134 343 -3
03JUL26 162.50 P 11.14 11.14 7.88 6.12 -1.62 43 28 320 0
03JUL26 165.00 P 0.00 0.00 0.00 7.96 -1.81 44 0 838 0
03JUL26 167.50 P 0.00 0.00 0.00 10.05 -2.02 45 1 566 0
03JUL26 170.00 P 0.00 0.00 0.00 12.03 -2.29 43 4 4 +4
03JUL26 172.50 P 0.00 0.00 0.00 14.31 -2.36 43 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 16.66 -2.91 43 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 19.07 -2.46 43 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 21.53 -2.48 44 0 0 0
03JUL26 182.50 P 0.00 0.00 0.00 24.01 -2.49 45 0 0 0
03JUL26 185.00 P 0.00 0.00 0.00 26.50 -2.50 0 0 0 0
03JUL26 187.50 P 0.00 0.00 0.00 29.00 -2.50 0 0 0 0
30JUL26 120.00 P 0.85 0.85 0.60 0.14 -0.03 45 161 656 +21
30JUL26 122.50 P 0.93 0.93 0.93 0.22 -0.03 45 60 357 +60
30JUL26 125.00 P 1.25 1.25 0.83 0.32 -0.06 45 1,132 1,469 +50
30JUL26 127.50 P 0.81 0.81 0.81 0.46 -0.09 45 1 795 -1
30JUL26 130.00 P 1.53 1.80 1.16 0.65 -0.11 45 55 544 -6
30JUL26 132.50 P 1.91 1.91 1.47 0.89 -0.14 45 10 580 0
30JUL26 135.00 P 2.20 2.70 1.92 1.19 -0.21 45 6 1,332 +1
30JUL26 137.50 P 2.66 2.80 1.69 1.57 -0.26 45 300 2,801 -60
30JUL26 140.00 P 3.70 3.90 2.04 2.04 -0.30 45 591 3,268 -80
30JUL26 142.50 P 4.10 4.60 2.48 2.58 -0.41 45 264 2,193 +30
30JUL26 145.00 P 5.28 5.28 2.98 3.25 -0.48 45 183 2,845 -57
30JUL26 147.50 P 5.11 6.56 3.61 4.02 -0.55 45 175 2,586 +53
30JUL26 150.00 P 6.70 7.77 4.20 4.86 -0.63 45 1,054 22,267 +320
30JUL26 152.50 P 8.80 9.01 5.25 5.90 -0.53 46 2,793 4,552 +836
30JUL26 155.00 P 10.33 10.51 5.99 7.00 -0.44 46 1,806 3,614 +761
30JUL26 157.50 P 12.01 12.01 6.96 8.18 -0.78 46 2,618 5,139 +2,026
30JUL26 160.00 P 12.85 12.85 8.23 9.52 -1.18 46 507 5,015 -52
30JUL26 162.50 P 12.89 13.75 12.89 11.04 -0.95 46 106 3,911 +60
30JUL26 165.00 P 17.31 17.32 11.77 12.23 -1.45 44 33 2,025 +2
30JUL26 167.50 P 0.00 0.00 0.00 14.02 -1.40 45 20 1,129 0
30JUL26 170.00 P 21.00 21.00 15.18 16.10 -1.60 47 38 3,097 +27
30JUL26 172.50 P 23.50 23.50 16.10 17.63 -1.37 46 19 1,884 -17
30JUL26 175.00 P 0.00 0.00 0.00 19.61 -1.69 46 5 1,194 +5
30JUL26 177.50 P 22.51 22.56 22.51 21.91 -1.49 48 19 1,219 -11
30JUL26 180.00 P 0.00 0.00 0.00 23.70 -1.86 46 1,000 2,747 +1,000
30JUL26 182.50 P 0.00 0.00 0.00 26.01 -1.76 48 0 729 0
30JUL26 185.00 P 28.54 28.54 28.54 28.06 -1.93 47 9 447 0
30JUL26 187.50 P 0.00 0.00 0.00 30.36 -1.92 48 3 131 +3
30JUL26 190.00 P 0.00 0.00 0.00 32.63 -2.14 49 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 35.60 -1.50 56 3 52 +3
30JUL26 195.00 P 37.88 37.88 37.88 38.03 -1.44 58 15 20 0
30JUL26 197.50 P 40.28 40.28 40.28 40.28 -1.78 57 66 64 +57
30JUL26 200.00 P 42.76 42.76 42.57 42.96 -1.53 62 128 132 +95
30JUL26 205.00 P 0.00 0.00 0.00 46.58 -3.01 44 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 51.52 -3.15 45 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 56.50 -2.50 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 61.50 -2.50 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 66.50 -2.50 0 18 19 +18
30JUL26 230.00 P 71.83 71.83 71.83 71.50 -2.50 0 8 19 +8
30JUL26 235.00 P 0.00 0.00 0.00 76.82 -2.18 72 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 81.50 -2.50 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 86.61 -2.39 71 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 91.50 -2.50 0 0 10 0
30JUL26 255.00 P 0.00 0.00 0.00 96.50 -2.50 0 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 101.67 -2.33 81 0 125 0
30JUL26 265.00 P 0.00 0.00 0.00 106.50 -2.50 0 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 111.68 -2.32 87 0 750 0
28AUG26 127.50 P 3.08 3.14 3.08 2.30 -0.23 51 71 984 +71
28AUG26 130.00 P 4.40 4.40 3.25 2.79 -0.27 51 44 318 0
28AUG26 132.50 P 0.00 0.00 0.00 3.32 -0.30 51 0 179 0
28AUG26 135.00 P 3.96 3.96 3.96 3.93 -0.37 51 13 812 +13
28AUG26 137.50 P 4.50 4.86 4.50 4.62 -0.37 51 90 660 +90
28AUG26 140.00 P 7.00 7.12 5.20 5.33 -0.52 51 144 1,215 +104
28AUG26 142.50 P 6.10 6.10 6.10 6.20 -0.48 51 20 1,124 0
28AUG26 145.00 P 9.60 9.63 6.50 7.07 -0.60 51 114 977 -47
28AUG26 147.50 P 10.81 10.81 8.07 8.09 -0.67 51 152 683 +92
28AUG26 150.00 P 12.00 12.08 8.49 9.15 -0.70 51 323 1,786 +7
28AUG26 152.50 P 12.99 13.11 10.19 10.26 -0.57 51 546 1,448 +357
28AUG26 155.00 P 13.34 13.75 10.66 11.50 -0.30 51 893 1,978 +589
28AUG26 157.50 P 15.42 15.42 11.93 12.78 -0.66 52 1,417 2,472 +1,086
28AUG26 160.00 P 18.07 18.07 13.00 14.16 -0.76 52 614 3,373 +202
28AUG26 162.50 P 19.90 19.90 14.31 15.63 -0.81 52 402 1,815 +66
28AUG26 165.00 P 0.00 0.00 0.00 17.01 -1.03 52 0 2,032 0
28AUG26 167.50 P 0.00 0.00 0.00 18.61 -1.10 52 0 614 0
28AUG26 170.00 P 0.00 0.00 0.00 20.28 -1.16 52 0 1,131 0
28AUG26 172.50 P 0.00 0.00 0.00 21.93 -1.29 52 0 845 0
28AUG26 175.00 P 0.00 0.00 0.00 24.00 -1.09 53 0 824 0
28AUG26 177.50 P 0.00 0.00 0.00 25.85 -1.15 53 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 27.25 -0.44 52 3 926 +3
28AUG26 182.50 P 0.00 0.00 0.00 29.73 +0.14 54 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 30.23 -1.73 48 10 240 0
28AUG26 187.50 P 0.00 0.00 0.00 32.37 -2.88 48 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 34.79 -2.50 50 0 133 0
28AUG26 192.50 P 0.00 0.00 0.00 36.88 -2.56 50 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 38.94 -2.69 49 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 41.44 -2.41 51 0 0 0
28AUG26 200.00 P 44.81 44.89 44.81 44.80 -1.30 58 105 106 +104
28AUG26 205.00 P 49.32 49.49 49.32 49.40 -1.24 60 120 130 +120
28AUG26 210.00 P 53.91 54.08 53.91 54.14 -1.30 61 120 120 +120
29SEP26 100.00 P 0.00 0.00 0.00 0.39 -0.07 49 0 1,287 0
29SEP26 102.50 P 0.00 0.00 0.00 0.52 -0.08 49 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.66 -0.10 49 0 174 0
29SEP26 107.50 P 0.00 0.00 0.00 0.84 -0.12 49 0 184 0
29SEP26 110.00 P 0.00 0.00 0.00 1.04 -0.11 49 0 887 0
29SEP26 112.50 P 0.00 0.00 0.00 1.25 -0.18 49 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.58 -0.13 49 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.89 -0.27 49 0 199 0
29SEP26 120.00 P 2.49 2.49 2.49 2.23 -0.26 49 1 318 0
29SEP26 122.50 P 0.00 0.00 0.00 2.70 -0.25 49 0 197 0
29SEP26 125.00 P 4.10 4.10 4.10 3.20 -0.27 49 20 278 +20
29SEP26 127.50 P 0.00 0.00 0.00 3.63 -0.49 49 0 231 0
29SEP26 130.00 P 0.00 0.00 0.00 4.31 -0.42 49 0 540 0
29SEP26 132.50 P 6.55 6.55 5.80 5.01 -0.51 49 2 473 0
29SEP26 135.00 P 7.50 7.50 6.41 5.72 -0.52 50 65 1,318 +30
29SEP26 137.50 P 8.50 8.50 7.40 6.51 -0.35 50 32 2,662 -2
29SEP26 140.00 P 9.05 9.05 7.11 7.39 -0.41 50 98 1,358 +59
29SEP26 142.50 P 9.78 9.78 8.09 8.27 -0.51 50 165 1,700 +120
29SEP26 145.00 P 10.74 10.74 8.83 9.29 -0.51 50 360 1,690 +334
29SEP26 147.50 P 13.12 13.12 10.03 10.37 -0.41 50 1,276 2,496 +1,073
29SEP26 150.00 P 14.43 14.43 10.76 11.45 -0.25 50 99 5,362 +25
29SEP26 152.50 P 15.43 15.43 12.24 12.68 -0.52 50 255 990 +189
29SEP26 155.00 P 16.14 16.14 13.41 13.96 -0.61 50 719 2,475 +719
29SEP26 157.50 P 16.61 17.05 14.35 15.24 -0.67 50 1,078 2,472 +858
29SEP26 160.00 P 18.22 18.38 15.51 16.62 -0.37 50 876 6,987 +193
29SEP26 162.50 P 21.80 21.80 16.94 18.07 -0.74 50 669 2,377 +666
29SEP26 165.00 P 0.00 0.00 0.00 19.47 -0.92 50 0 580 0
29SEP26 167.50 P 24.80 24.80 23.50 21.04 -0.95 50 5 701 0
29SEP26 170.00 P 25.50 25.50 23.62 22.65 -1.03 50 6 765 0
29SEP26 172.50 P 0.00 0.00 0.00 24.53 -0.89 51 0 830 0
29SEP26 175.00 P 25.47 25.47 25.47 26.24 -1.01 51 2 901 0
29SEP26 177.50 P 26.25 26.25 26.25 27.95 -1.15 51 1 1,049 0
29SEP26 180.00 P 34.30 34.30 28.63 29.10 -1.89 49 177 6,034 +62
29SEP26 182.50 P 0.00 0.00 0.00 31.55 -1.99 51 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 33.71 -1.28 52 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 34.43 -2.57 48 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 37.32 -1.73 51 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 39.02 -2.09 50 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 40.45 -2.76 48 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 43.05 -2.31 50 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 45.04 -2.50 49 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 49.60 -2.33 51 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 54.14 -2.06 51 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 58.74 -2.23 52 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 63.32 -2.27 52 0 246 0
29SEP26 225.00 P 0.00 0.00 0.00 67.86 -2.39 52 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 73.39 -1.57 58 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 78.17 -1.54 59 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 82.29 -2.20 54 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 87.53 -1.64 58 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 91.58 -2.43 49 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 97.01 -1.99 58 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 101.67 -2.33 54 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 106.50 -2.50 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 111.68 -2.32 58 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.67 -2.33 60 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 121.70 -2.30 62 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 126.68 -2.32 63 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 131.69 -2.31 65 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 136.50 -2.50 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 141.50 -2.50 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 151.50 -2.50 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 161.50 -2.50 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 171.50 -2.50 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 181.50 -2.50 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 191.50 -2.50 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 201.50 -2.50 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 211.50 -2.50 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 221.50 -2.50 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 231.52 -2.48 84 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 241.65 -2.35 92 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 251.50 -2.50 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 261.50 -2.50 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 271.66 -2.34 98 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 281.50 -2.50 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 291.50 -2.50 0 0 90 0
30DEC26 100.00 P 3.00 3.00 2.70 1.86 -0.05 49 28 926 -20
30DEC26 102.50 P 0.00 0.00 0.00 2.17 -0.05 49 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.53 -0.10 49 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.96 -0.09 49 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 3.38 -0.10 49 0 2,060 0
30DEC26 112.50 P 0.00 0.00 0.00 3.87 -0.16 49 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.44 -0.15 49 0 103 0
30DEC26 117.50 P 5.58 5.58 5.58 5.01 -0.15 49 2 40 0
30DEC26 120.00 P 6.39 6.39 6.39 5.61 -0.24 49 5 578 +5
30DEC26 122.50 P 0.00 0.00 0.00 6.34 -0.23 49 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 7.07 -0.23 49 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 7.80 -0.29 49 0 210 0
30DEC26 130.00 P 0.00 0.00 0.00 8.66 -0.34 49 0 1,207 0
30DEC26 132.50 P 0.00 0.00 0.00 9.57 -0.35 49 0 377 0
30DEC26 135.00 P 0.00 0.00 0.00 10.48 -0.35 50 0 548 0
30DEC26 137.50 P 0.00 0.00 0.00 11.41 -0.41 50 0 355 0
30DEC26 140.00 P 13.88 13.88 12.50 12.50 -0.20 50 18 3,326 -2
30DEC26 142.50 P 15.77 15.77 15.77 13.40 -0.27 49 1 644 0
30DEC26 145.00 P 13.90 14.61 13.90 14.61 -0.40 49 109 1,183 +79
30DEC26 147.50 P 0.00 0.00 0.00 15.72 -0.47 49 0 662 0
30DEC26 150.00 P 19.65 19.65 16.36 16.77 -0.72 49 281 2,334 +167
30DEC26 152.50 P 0.00 0.00 0.00 18.20 -0.54 49 0 922 0
30DEC26 155.00 P 21.00 21.08 21.00 19.52 -0.40 49 21 1,908 -21
30DEC26 157.50 P 22.45 22.79 22.45 20.75 -0.71 49 32 1,328 -16
30DEC26 160.00 P 21.84 22.45 21.84 22.28 -1.11 50 33 1,337 -1
30DEC26 162.50 P 0.00 0.00 0.00 23.73 -0.67 49 0 816 0
30DEC26 165.00 P 0.00 0.00 0.00 25.12 -0.82 49 0 867 0
30DEC26 167.50 P 28.50 28.50 28.50 26.69 -0.83 49 5 591 -5
30DEC26 170.00 P 31.00 31.00 31.00 28.31 -0.84 50 5 996 -5
30DEC26 172.50 P 0.00 0.00 0.00 29.88 -0.95 50 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 31.56 -1.19 50 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 33.73 -0.79 51 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 34.75 -1.58 49 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 36.12 -0.88 49 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 38.24 -1.94 49 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 39.76 -2.05 48 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 41.60 -2.40 48 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 43.65 -2.21 49 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 45.53 -2.31 49 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 47.51 -2.34 49 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 49.88 -1.99 50 0 1,556 0
30DEC26 205.00 P 0.00 0.00 0.00 53.93 -2.06 50 0 2,261 0
30DEC26 210.00 P 61.52 61.52 61.52 58.45 -1.74 51 54 230 +54
30DEC26 215.00 P 0.00 0.00 0.00 62.68 -1.78 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 66.62 -2.20 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 70.88 -2.37 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 75.43 -2.28 51 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 79.79 -2.43 51 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 84.19 -2.51 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 89.00 -2.30 52 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 93.92 -2.01 53 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 98.55 -2.04 53 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 103.13 -2.06 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 107.94 -1.78 53 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 112.58 -2.28 53 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 117.08 -2.34 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 122.20 -2.24 53 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 127.00 -2.13 53 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 131.69 -2.31 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 136.50 -2.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 141.50 -2.50 0 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 151.50 -2.50 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 161.50 -2.50 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 171.50 -2.50 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 181.50 -2.50 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 191.53 -2.47 60 0 47 0
30MAR27 120.00 P 10.07 10.07 10.07 8.62 -0.38 49 1 3,448 -1
30MAR27 122.50 P 0.00 0.00 0.00 9.39 -0.50 49 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 10.32 -0.51 49 0 41 0
30MAR27 127.50 P 13.03 13.03 13.03 11.26 -0.51 50 1 348 -1
30MAR27 130.00 P 12.65 12.65 12.65 12.20 -0.46 50 1 509 0
30MAR27 132.50 P 13.54 13.54 13.54 13.14 -0.25 50 30 143 0
30MAR27 135.00 P 14.54 14.54 14.54 14.17 -0.25 50 30 225 +30
30MAR27 137.50 P 0.00 0.00 0.00 15.30 -0.11 50 0 245 0
30MAR27 140.00 P 18.00 18.00 16.98 16.48 -0.02 50 2 681 -2
30MAR27 142.50 P 0.00 0.00 0.00 17.53 -0.28 50 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 18.72 -0.30 50 0 396 0
30MAR27 147.50 P 0.00 0.00 0.00 19.92 -0.35 50 0 1,291 0
30MAR27 150.00 P 22.60 22.60 22.47 21.20 -0.37 50 86 1,758 +66
30MAR27 152.50 P 23.92 23.92 23.92 22.52 -0.40 50 5 444 -5
30MAR27 155.00 P 23.89 23.89 23.89 23.89 -0.42 50 1 888 +1
30MAR27 157.50 P 28.27 28.27 25.45 25.32 -0.42 50 37 1,390 -37
30MAR27 160.00 P 27.27 27.27 26.03 26.71 -0.50 50 12 1,604 -12
30MAR27 162.50 P 27.73 27.73 27.73 27.82 -0.91 49 30 332 +30
30MAR27 165.00 P 30.48 30.48 28.86 29.74 -1.33 50 90 265 +90
30MAR27 167.50 P 0.00 0.00 0.00 31.23 -0.65 50 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 32.90 -0.62 50 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 34.46 -0.71 50 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 36.33 -0.53 51 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 38.15 -0.43 51 0 346 0
30MAR27 180.00 P 39.11 39.11 39.11 39.35 -1.16 50 1 350 0
30MAR27 182.50 P 0.00 0.00 0.00 41.24 -1.05 50 0 1,450 0
30MAR27 185.00 P 42.63 42.63 42.63 42.82 -1.27 50 1 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 44.59 -1.36 50 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 45.86 -1.94 49 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 48.12 -1.58 50 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 50.81 -0.81 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 52.72 -0.71 52 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 54.65 -0.73 52 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 58.07 -1.36 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 61.58 -1.83 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 65.65 -1.95 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.84 -1.99 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.06 -2.02 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 79.16 -1.25 53 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 82.47 -2.28 50 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 87.81 -1.29 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.28 -1.23 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.63 -1.36 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 101.13 -1.38 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 104.66 -2.47 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 110.02 -1.66 53 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 114.77 -1.58 54 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 119.28 -1.72 53 0 42 0
29JUN27 132.50 P 0.00 0.00 0.00 17.28 - 50 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 18.31 +0.08 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 19.46 -0.27 50 0 2 0
29JUN27 140.00 P 21.02 21.02 21.02 20.66 -0.36 50 300 472 0
29JUN27 142.50 P 0.00 0.00 0.00 21.90 -0.31 50 0 15 0
29JUN27 145.00 P 0.00 0.00 0.00 23.16 -0.33 50 0 34 0
29JUN27 147.50 P 0.00 0.00 0.00 24.45 -0.34 50 0 36 0
29JUN27 150.00 P 0.00 0.00 0.00 25.79 -0.35 50 0 81 0
29JUN27 152.50 P 0.00 0.00 0.00 27.16 -0.38 50 0 49 0
29JUN27 155.00 P 0.00 0.00 0.00 28.57 -0.40 50 0 114 0
29JUN27 157.50 P 0.00 0.00 0.00 30.01 -0.42 50 0 117 0
29JUN27 160.00 P 0.00 0.00 0.00 31.48 -0.44 50 0 151 0
29JUN27 162.50 P 0.00 0.00 0.00 33.00 -0.45 50 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 34.53 -0.48 50 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 36.10 -0.50 50 0 63 0
29JUN27 170.00 P 41.85 41.85 41.62 37.46 -0.55 50 20 79 -17
29JUN27 172.50 P 0.00 0.00 0.00 39.20 -0.37 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 40.68 -0.80 50 0 185 0
29JUN27 177.50 P 0.00 0.00 0.00 42.54 -0.39 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 44.06 -0.84 50 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 45.79 -0.61 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 47.54 -0.63 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 49.55 -1.62 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 51.56 -0.24 51 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 53.39 -0.01 51 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 55.23 -0.01 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 56.80 -0.67 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 58.93 -1.30 51 0 3 0
29JUN27 205.00 P 0.00 0.00 0.00 62.45 -1.51 51 0 31 0
29JUN27 210.00 P 70.07 70.07 67.61 66.37 -1.33 51 120 510 +120
TOTAL PUT 59,582 616,635 +15,144
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$ 12.90
29JUN26 8.50 C 0.00 0.00 0.00 4.43 - 246 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 4.18 -0.28 231 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.93 -0.28 217 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.65 -0.31 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.40 -0.31 0 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 3.16 -0.30 142 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 2.93 -0.28 161 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.40 -0.31 0 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 1.90 -0.32 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.42 -0.30 76 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.95 -0.28 68 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.46 -0.30 42 0 266 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.22 32 0 120 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.06 53 0 126 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 70 0 238 0
29JUN26 14.50 C 0.01 0.01 0.01 0.03 0.00 85 10 526 -10
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 95 0 530 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 561 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 429 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,072 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 152 0 1,526 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 164 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 175 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 186 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 197 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 207 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 226 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 244 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 262 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 278 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 293 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 308 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 322 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 335 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 348 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 361 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 372 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 384 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 395 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.43 - 60 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 4.18 -0.31 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.95 -0.29 64 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.67 -0.32 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.43 -0.31 43 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.18 -0.32 39 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.00 -0.25 59 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.51 -0.21 52 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.01 -0.24 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.57 -0.27 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.20 -0.22 41 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.85 -0.21 39 0 55 0
30JUL26 13.00 C 0.54 0.57 0.54 0.56 -0.16 37 130 138 +100
30JUL26 13.50 C 0.33 0.33 0.33 0.35 -0.12 36 60 64 +60
30JUL26 14.00 C 0.20 0.21 0.18 0.20 -0.09 35 352 710 +175
30JUL26 14.50 C 0.13 0.13 0.13 0.11 -0.06 35 11 227 +11
30JUL26 15.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 148 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 215 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.45 - 47 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 4.21 -0.28 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.04 -0.20 64 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.73 -0.26 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.50 -0.25 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.25 -0.26 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.01 -0.26 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.55 -0.25 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.09 -0.26 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.68 -0.24 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.35 -0.18 39 0 0 0
28AUG26 12.50 C 1.00 1.00 1.00 1.00 -0.22 36 130 250 +130
28AUG26 13.00 C 0.76 0.76 0.76 0.75 -0.15 37 30 189 +30
28AUG26 13.50 C 0.55 0.55 0.55 0.53 -0.13 36 13 193 +13
28AUG26 14.00 C 0.00 0.00 0.00 0.36 -0.11 35 0 510 0
28AUG26 14.50 C 0.00 0.00 0.00 0.23 -0.08 34 0 135 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 563 0
28AUG26 15.50 C 0.11 0.11 0.11 0.09 -0.04 34 30 317 +30
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 370 0
28AUG26 16.50 C 0.06 0.06 0.06 0.03 -0.02 33 20 1,213 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.46 - 48 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 4.23 -0.26 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.04 -0.20 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.73 -0.26 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 -0.25 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.28 -0.23 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.01 -0.26 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.57 -0.24 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.14 -0.22 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 -0.22 38 0 0 0
29SEP26 12.00 C 1.33 1.39 1.31 1.42 -0.18 38 188 188 +188
29SEP26 12.50 C 1.03 1.04 1.02 1.11 -0.18 37 96 783 +96
29SEP26 13.00 C 0.89 0.89 0.77 0.85 -0.15 37 220 792 +220
29SEP26 13.50 C 0.58 0.64 0.58 0.64 -0.13 36 375 1,453 +375
29SEP26 14.00 C 0.48 0.48 0.43 0.48 -0.09 36 210 1,494 +210
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.09 36 0 886 0
29SEP26 15.00 C 0.29 0.29 0.29 0.26 -0.07 36 30 771 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.05 37 0 1,367 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 1,057 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 1,002 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.48 - 43 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 4.23 -0.26 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.04 -0.22 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.76 -0.26 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.54 -0.25 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.34 -0.23 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.12 -0.23 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.71 -0.21 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.35 -0.18 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.00 -0.16 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 -0.15 37 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.15 37 0 0 0
30DEC26 13.00 C 1.23 1.24 1.16 1.26 -0.07 38 639 609 +541
30DEC26 13.50 C 0.00 0.00 0.00 1.03 -0.18 37 0 420 0
30DEC26 14.00 C 0.00 0.00 0.00 0.86 -0.15 37 0 303 0
30DEC26 14.50 C 0.00 0.00 0.00 0.72 -0.14 37 0 336 0
30DEC26 15.00 C 0.57 0.60 0.57 0.61 -0.10 37 300 904 +300
30DEC26 15.50 C 0.50 0.50 0.50 0.50 -0.09 37 1 657 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.05 37 0 474 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 -0.04 38 0 361 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 236 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 -0.03 38 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 418 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 0.00 38 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.52 - 40 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 4.30 -0.24 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.08 -0.24 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.87 -0.23 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.66 -0.23 39 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.46 -0.22 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.27 -0.21 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.91 -0.17 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.58 -0.15 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.28 -0.15 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.99 -0.16 36 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.74 -0.14 36 0 0 0
30MAR27 13.00 C 1.55 1.55 1.54 1.54 -0.09 37 60 455 +60
30MAR27 13.50 C 1.40 1.40 1.40 1.38 -0.16 37 5 670 +5
30MAR27 14.00 C 0.00 0.00 0.00 1.21 -0.08 37 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 -0.08 38 0 259 0
30MAR27 15.00 C 0.85 0.90 0.85 0.92 -0.05 37 674 1,054 +614
30MAR27 15.50 C 0.00 0.00 0.00 0.80 -0.01 37 0 784 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 +0.02 38 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.61 +0.05 38 0 235 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 +0.09 38 0 412 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 +0.10 38 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 +0.12 38 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 +0.12 38 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.14 38 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 +0.14 38 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 +0.14 39 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 +0.12 39 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.10 39 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 +0.09 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 +0.08 40 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 +0.06 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.57 - 37 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 4.35 -0.24 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.15 -0.23 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.95 -0.23 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.76 -0.22 36 0 0 0
29JUN27 9.75 C 3.50 3.50 3.50 3.57 -0.21 36 100 100 +100
29JUN27 10.00 C 0.00 0.00 0.00 3.39 -0.22 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.08 -0.16 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.87 -0.05 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.44 -0.18 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.21 -0.15 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.98 -0.15 36 0 0 0
29JUN27 13.00 C 1.75 1.75 1.72 1.84 -0.07 37 180 180 +180
29JUN27 13.50 C 0.00 0.00 0.00 1.60 -0.12 36 0 30 0
29JUN27 14.00 C 0.00 0.00 0.00 1.46 -0.09 37 0 30 0
29JUN27 14.50 C 1.21 1.21 1.21 1.32 -0.09 37 30 180 +30
29JUN27 15.00 C 1.10 1.11 1.09 1.20 -0.07 38 385 577 +355
29JUN27 15.50 C 0.98 0.98 0.98 1.10 -0.05 38 30 1,061 +30
29JUN27 16.00 C 0.00 0.00 0.00 1.00 -0.04 39 0 313 0
29JUN27 16.50 C 0.00 0.00 0.00 0.93 -0.02 39 0 303 0
29JUN27 17.00 C 0.00 0.00 0.00 0.85 -0.02 40 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 0.78 0.00 40 0 205 0
29JUN27 18.00 C 0.00 0.00 0.00 0.73 +0.01 41 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 0.68 +0.02 41 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.62 +0.02 42 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.58 +0.03 42 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.55 +0.04 43 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.48 +0.05 44 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.43 +0.05 45 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 +0.06 46 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 0.35 +0.07 47 0 295 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 +0.07 47 0 450 0
TOTAL CALL 4,309 70,353 +3,844
29JUN26 8.50 P 0.00 0.00 0.00 0.01 - 211 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 148 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 79 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 1,122 0
29JUN26 12.50 P 0.06 0.06 0.06 0.07 +0.04 46 100 402 0
29JUN26 13.00 P 0.22 0.24 0.22 0.20 +0.09 31 85 1,065 +15
29JUN26 13.50 P 0.60 0.60 0.56 0.65 +0.25 50 16 4,308 -15
29JUN26 14.00 P 1.13 1.13 1.13 1.14 +0.30 71 10 735 -454
29JUN26 14.50 P 1.66 1.66 1.58 1.64 +0.29 92 246 156 -663
29JUN26 15.00 P 0.00 0.00 0.00 2.10 +0.30 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 +0.24 0 0 1,018 0
29JUN26 16.00 P 0.00 0.00 0.00 3.11 +0.32 117 0 1,903 0
29JUN26 16.50 P 0.00 0.00 0.00 3.62 +0.33 144 0 2,304 -8,000
29JUN26 17.00 P 0.00 0.00 0.00 4.12 +0.31 158 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 4.64 +0.29 192 0 675 0
29JUN26 18.00 P 0.00 0.00 0.00 5.12 +0.33 185 0 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 5.62 +0.33 198 0 1,632 0
29JUN26 19.00 P 0.00 0.00 0.00 6.15 +0.34 242 0 150 0
29JUN26 19.50 P 0.00 0.00 0.00 6.60 +0.29 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.14 +0.33 256 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 8.12 +0.31 253 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 9.12 +0.27 273 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.11 +0.26 270 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.10 +0.25 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.12 +0.27 327 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.12 +0.27 343 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.12 +0.27 358 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.12 +0.27 372 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.12 +0.27 386 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.10 +0.25 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.10 +0.25 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.13 +0.28 446 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 20.11 +0.26 409 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 21.13 +0.28 470 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.75 P 0.01 0.01 0.01 0.01 0.00 44 30 30 +30
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 45 0
30JUL26 11.50 P 0.13 0.13 0.13 0.14 +0.04 40 25 267 +25
30JUL26 12.00 P 0.24 0.26 0.24 0.23 +0.06 38 385 572 +200
30JUL26 12.50 P 0.31 0.40 0.31 0.38 +0.09 36 90 847 +90
30JUL26 13.00 P 0.64 0.64 0.60 0.59 +0.13 35 249 5,241 0
30JUL26 13.50 P 0.00 0.00 0.00 0.88 +0.18 34 0 3,642 0
30JUL26 14.00 P 1.29 1.29 1.29 1.27 +0.25 35 10 948 +10
30JUL26 14.50 P 0.00 0.00 0.00 1.68 +0.25 35 0 268 0
30JUL26 15.00 P 0.00 0.00 0.00 2.13 +0.28 34 0 764 0
30JUL26 15.50 P 2.70 2.70 2.70 2.61 +0.24 35 6 786 +6
30JUL26 16.00 P 0.00 0.00 0.00 3.12 +0.33 43 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 3.62 +0.33 47 0 1,106 0
30JUL26 17.00 P 0.00 0.00 0.00 4.12 +0.27 52 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.64 +0.29 62 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.12 +0.27 61 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.62 +0.27 65 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.15 +0.30 77 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.62 +0.27 72 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.14 +0.29 82 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.12 +0.27 83 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.12 +0.27 89 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 10.12 +0.27 96 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 11.12 +0.27 102 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 12.12 +0.27 107 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 13.12 +0.27 112 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 14.12 +0.27 117 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.13 +0.05 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.21 +0.07 39 0 44 0
28AUG26 11.50 P 0.33 0.33 0.33 0.31 +0.07 37 30 764 +30
28AUG26 12.00 P 0.50 0.50 0.50 0.47 +0.10 36 30 534 +30
28AUG26 12.50 P 0.69 0.69 0.69 0.68 +0.14 35 9 553 0
28AUG26 13.00 P 0.89 0.98 0.89 0.94 +0.17 34 180 1,156 -70
28AUG26 13.50 P 1.27 1.30 1.27 1.25 +0.18 33 60 628 0
28AUG26 14.00 P 1.70 1.70 1.70 1.65 +0.27 35 70 2,614 -70
28AUG26 14.50 P 0.00 0.00 0.00 2.05 +0.25 34 0 536 0
28AUG26 15.00 P 2.13 2.13 2.13 2.44 +0.25 30 2 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.88 +0.26 23 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.36 +0.28 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.83 +0.28 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 4.32 +0.28 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.82 +0.28 0 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 5.28 +0.25 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.78 +0.25 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.31 +0.29 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.81 +0.29 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.28 +0.27 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.27 +0.27 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.27 +0.28 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 10.26 +0.27 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 11.25 +0.27 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 12.25 +0.28 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 - 42 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.04 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 +0.04 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.06 39 0 230 0
29SEP26 11.00 P 0.30 0.33 0.30 0.32 +0.07 38 90 120 +90
29SEP26 11.50 P 0.48 0.48 0.48 0.46 +0.10 37 30 480 +30
29SEP26 12.00 P 0.62 0.66 0.62 0.64 +0.12 37 532 896 +428
29SEP26 12.50 P 0.88 0.88 0.86 0.86 +0.13 36 270 1,113 -120
29SEP26 13.00 P 1.08 1.16 1.08 1.12 +0.17 35 218 2,591 +158
29SEP26 13.50 P 1.46 1.48 1.45 1.43 +0.20 35 130 2,027 +130
29SEP26 14.00 P 0.00 0.00 0.00 1.81 +0.22 36 0 2,403 0
29SEP26 14.50 P 0.00 0.00 0.00 2.21 +0.24 37 0 2,186 0
29SEP26 15.00 P 0.00 0.00 0.00 2.60 +0.23 36 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 3.04 +0.24 36 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.49 +0.25 36 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.97 +0.28 38 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.44 +0.26 38 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.87 +0.29 29 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.39 +0.25 37 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.84 +0.21 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.33 +0.21 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.87 +0.26 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.38 +0.28 46 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.37 +0.27 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.36 +0.27 50 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.35 +0.27 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.35 +0.28 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.34 +0.28 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.33 +0.27 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.33 +0.28 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.32 +0.27 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.32 +0.28 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.31 +0.27 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.31 +0.28 72 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.30 +0.27 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.30 +0.28 76 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.30 +0.28 81 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 - 38 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.08 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.09 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.10 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.11 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.13 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.13 38 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 +0.14 37 0 210 0
30DEC26 11.00 P 0.59 0.59 0.56 0.57 +0.13 37 295 315 -205
30DEC26 11.50 P 0.76 0.76 0.76 0.76 +0.14 37 435 335 +105
30DEC26 12.00 P 0.96 0.97 0.96 0.95 +0.13 36 255 1,112 +255
30DEC26 12.50 P 0.00 0.00 0.00 1.19 +0.16 36 0 277 0
30DEC26 13.00 P 1.38 1.50 1.38 1.46 +0.11 36 330 1,515 +120
30DEC26 13.50 P 0.00 0.00 0.00 1.77 +0.17 36 0 510 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 +0.20 36 0 599 0
30DEC26 14.50 P 2.47 2.47 2.47 2.47 +0.22 36 11 677 +11
30DEC26 15.00 P 0.00 0.00 0.00 2.86 +0.23 36 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 3.26 +0.28 36 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 3.68 +0.24 36 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 4.11 +0.25 36 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.55 +0.24 36 0 788 0
30DEC26 17.50 P 0.00 0.00 0.00 5.01 +0.25 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.47 +0.25 36 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.95 +0.26 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.43 +0.27 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.91 +0.27 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.39 +0.26 37 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.37 +0.26 38 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.36 +0.27 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.35 +0.27 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.35 +0.28 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.34 +0.28 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.33 +0.27 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.33 +0.28 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.32 +0.27 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.32 +0.28 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.31 +0.27 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.31 +0.28 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.30 +0.27 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.30 +0.28 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.30 +0.28 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 - 37 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.20 +0.14 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.15 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 +0.17 37 0 0 0
30MAR27 9.50 P 0.35 0.35 0.34 0.34 +0.18 37 140 30 -80
30MAR27 9.75 P 0.00 0.00 0.00 0.39 +0.19 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 +0.18 36 0 210 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 +0.20 36 0 10 0
30MAR27 11.00 P 0.69 0.75 0.69 0.75 +0.18 36 60 120 +60
30MAR27 11.50 P 0.00 0.00 0.00 0.97 +0.19 36 0 145 0
30MAR27 12.00 P 0.00 0.00 0.00 1.19 +0.18 36 0 170 0
30MAR27 12.50 P 0.00 0.00 0.00 1.46 +0.21 37 0 490 0
30MAR27 13.00 P 1.57 1.67 1.57 1.73 +0.15 36 90 526 0
30MAR27 13.50 P 0.00 0.00 0.00 1.98 +0.10 35 0 696 0
30MAR27 14.00 P 0.00 0.00 0.00 2.31 +0.19 35 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.67 +0.20 36 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 3.04 +0.21 36 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.43 +0.23 36 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.83 +0.22 36 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 +0.23 36 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.67 +0.23 36 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 5.11 +0.24 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.56 +0.25 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 6.02 +0.26 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.48 +0.26 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.96 +0.27 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.43 +0.26 36 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.40 +0.27 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.39 +0.29 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.35 +0.26 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.35 +0.27 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.35 +0.28 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.34 +0.27 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.34 +0.28 46 0 0 0
29JUN27 8.50 P 0.30 0.30 0.30 0.24 - 36 150 150 -
29JUN27 8.75 P 0.32 0.33 0.32 0.28 +0.05 36 50 55 +50
29JUN27 9.00 P 0.00 0.00 0.00 0.34 +0.07 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.39 +0.07 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.46 +0.08 36 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.53 +0.09 36 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.60 +0.09 37 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.78 +0.11 37 0 15 0
29JUN27 11.00 P 1.02 1.02 1.02 0.98 +0.13 37 30 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.20 +0.14 37 0 123 0
29JUN27 12.00 P 0.00 0.00 0.00 1.45 +0.16 37 0 383 0
29JUN27 12.50 P 0.00 0.00 0.00 1.72 +0.17 38 0 142 0
29JUN27 13.00 P 1.97 2.03 1.97 2.02 +0.19 38 239 654 +209
29JUN27 13.50 P 0.00 0.00 0.00 2.33 +0.19 38 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 2.69 +0.22 39 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 3.05 +0.22 40 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 3.42 +0.23 40 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.79 +0.21 40 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 4.18 +0.21 40 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.59 +0.23 41 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.00 +0.23 41 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.39 +0.20 40 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.85 +0.24 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.28 +0.25 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.71 +0.24 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.15 +0.24 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.60 +0.25 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.51 +0.25 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.43 +0.26 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.40 +0.27 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.37 +0.26 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.35 +0.26 39 0 0 0
TOTAL PUT 4,988 84,744 -7,595
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$ 4.26
29JUN26 3.40 C 0.00 0.00 0.00 0.88 - 171 0 0 -
29JUN26 3.50 C 0.00 0.00 0.00 0.78 +0.02 153 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 +0.02 136 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.58 +0.02 119 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.47 +0.01 84 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.37 +0.01 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 0.00 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 -0.02 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 -0.02 35 0 282 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 -0.01 37 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.02 33 0 160 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 334 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 137 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 226 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 146 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 108 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 133 0 198 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 157 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 178 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 198 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 217 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 235 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 252 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 268 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 283 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 297 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 311 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 325 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 338 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 350 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 362 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 374 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 385 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 416 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 453 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 471 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 487 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 503 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.89 - 52 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.80 +0.02 52 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.70 +0.03 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.37 -0.01 41 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30JUL26 4.30 C 0.21 0.21 0.21 0.20 -0.01 41 30 99 +2
30JUL26 4.40 C 0.00 0.00 0.00 0.16 -0.01 41 0 190 0
30JUL26 4.50 C 0.17 0.17 0.13 0.13 0.00 42 80 110 +80
30JUL26 4.60 C 0.00 0.00 0.00 0.10 0.00 42 0 33 0
30JUL26 4.70 C 0.00 0.00 0.00 0.08 0.00 43 0 1 0
30JUL26 4.80 C 0.07 0.07 0.07 0.07 +0.01 45 30 63 +30
30JUL26 4.90 C 0.00 0.00 0.00 0.05 0.00 44 0 160 0
30JUL26 5.00 C 0.00 0.00 0.00 0.04 0.00 45 0 75 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 0.00 45 0 4 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 152 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.93 - 51 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.84 +0.02 48 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.76 0.00 48 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.67 0.00 45 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.53 +0.01 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
28AUG26 4.20 C 0.37 0.37 0.37 0.34 0.00 43 30 30 +30
28AUG26 4.30 C 0.00 0.00 0.00 0.29 0.00 43 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.15 0.00 43 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.12 0.00 42 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.10 0.00 42 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.09 0.00 44 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 0.00 42 0 62 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 44 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 30 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 0.95 - 48 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 0.87 +0.02 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 +0.03 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 +0.02 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 0.00 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.01 42 0 30 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 -0.01 42 0 62 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 -0.01 42 0 60 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 0.00 43 0 161 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.01 42 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 4 0
29SEP26 5.25 C 0.09 0.09 0.09 0.09 0.00 43 30 70 +30
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 90 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 44 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 44 0 110 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 221 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 - 45 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 0.96 +0.01 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.82 +0.01 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 +0.01 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 +0.01 42 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 +0.01 41 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 +0.01 41 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 +0.01 42 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 +0.01 41 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 +0.01 41 0 23 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.01 41 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 0.00 41 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 41 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.13 - 45 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 +0.01 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 +0.01 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.88 +0.02 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 +0.02 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 +0.02 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.72 +0.02 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.63 +0.03 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 +0.02 43 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.54 +0.02 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.44 +0.02 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 +0.02 42 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 +0.02 42 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 0.00 41 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 0.00 42 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 1.20 - 43 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 1.14 +0.02 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.08 +0.02 43 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.02 +0.02 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.96 +0.01 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.91 +0.02 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.86 +0.02 42 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.76 +0.01 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.72 +0.02 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.67 +0.02 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.52 0.00 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.49 0.00 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.21 +0.01 40 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
TOTAL CALL 200 10,231 +172
29JUN26 3.40 P 0.00 0.00 0.00 0.01 - 148 0 0 -
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 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 54 0 680 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 38 0 9 0
29JUN26 4.20 P 0.03 0.03 0.02 0.04 0.00 43 115 323 +50
29JUN26 4.30 P 0.05 0.06 0.05 0.08 -0.01 37 103 119 +83
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.01 44 0 140 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 -0.02 0 0 252 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 -0.01 0 0 74 0
29JUN26 4.70 P 0.00 0.00 0.00 0.45 0.00 76 0 141 0
29JUN26 4.80 P 0.52 0.52 0.52 0.54 -0.02 0 6 364 0
29JUN26 4.90 P 0.00 0.00 0.00 0.64 -0.01 0 0 243 0
29JUN26 5.00 P 0.00 0.00 0.00 0.74 -0.01 0 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.99 -0.03 0 0 194 0
29JUN26 5.50 P 0.00 0.00 0.00 1.24 -0.01 0 0 180 0
29JUN26 5.75 P 0.00 0.00 0.00 1.50 -0.02 181 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.74 -0.01 0 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 1.99 -0.01 0 0 29 0
29JUN26 6.50 P 0.00 0.00 0.00 2.24 -0.04 0 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.74 -0.01 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.99 -0.04 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.49 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.99 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.49 -0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.24 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.74 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.24 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.74 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.24 -0.01 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 0.00 44 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 0.00 44 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 0.00 43 0 146 0
30JUL26 4.00 P 0.08 0.08 0.08 0.11 0.00 43 30 232 +12
30JUL26 4.10 P 0.00 0.00 0.00 0.15 +0.01 44 0 100 0
30JUL26 4.20 P 0.18 0.18 0.18 0.19 0.00 43 10 151 -10
30JUL26 4.30 P 0.00 0.00 0.00 0.25 +0.02 45 0 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.30 +0.01 43 0 76 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 +0.01 44 0 72 0
30JUL26 4.60 P 0.00 0.00 0.00 0.44 0.00 44 0 180 0
30JUL26 4.70 P 0.00 0.00 0.00 0.52 +0.02 45 0 63 0
30JUL26 4.80 P 0.00 0.00 0.00 0.61 0.00 48 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.69 +0.02 47 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.78 +0.02 48 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 1.02 0.00 54 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.24 -0.04 0 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.50 -0.02 58 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.76 -0.02 72 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.25 -0.03 77 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.50 -0.03 83 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.75 -0.01 88 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.50 -0.03 102 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.25 -0.01 115 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 - 44 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.15 +0.01 42 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 42 0
28AUG26 4.10 P 0.19 0.19 0.19 0.23 +0.01 42 30 66 +30
28AUG26 4.20 P 0.24 0.27 0.24 0.28 +0.01 42 45 105 +44
28AUG26 4.30 P 0.00 0.00 0.00 0.33 +0.01 41 0 46 0
28AUG26 4.40 P 0.00 0.00 0.00 0.39 +0.01 41 0 60 0
28AUG26 4.50 P 0.00 0.00 0.00 0.45 +0.01 41 0 64 0
28AUG26 4.60 P 0.00 0.00 0.00 0.51 -0.01 39 0 158 0
28AUG26 4.70 P 0.00 0.00 0.00 0.58 -0.02 39 0 84 0
28AUG26 4.80 P 0.00 0.00 0.00 0.66 0.00 39 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.73 -0.03 37 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.81 -0.02 35 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 1.04 +0.01 36 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.28 0.00 38 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.26 -0.02 41 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.51 -0.02 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.76 0.00 52 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 - 43 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 43 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.01 42 0 30 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29SEP26 3.90 P 0.22 0.22 0.22 0.21 0.00 42 5 5 +5
29SEP26 4.00 P 0.00 0.00 0.00 0.25 0.00 42 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.01 43 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 +0.01 42 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.47 +0.02 44 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 +0.02 44 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.59 0.00 42 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.64 -0.01 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.71 -0.03 39 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 -0.01 40 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 -0.03 40 0 356 0
29SEP26 5.25 P 0.00 0.00 0.00 1.09 -0.02 41 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 -0.03 41 0 151 0
29SEP26 5.75 P 0.00 0.00 0.00 1.54 -0.03 40 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.77 -0.03 36 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 2.02 -0.02 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.26 -0.02 35 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.51 -0.02 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.76 -0.02 44 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.99 -0.04 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.50 -0.03 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.25 -0.01 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.49 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.99 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.49 -0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.24 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.74 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.24 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.74 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.24 -0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 - 42 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.01 41 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.01 41 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 0.00 41 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 0.00 41 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 -0.01 40 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.02 40 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 -0.01 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.62 -0.01 39 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 -0.02 39 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.75 -0.02 39 0 132 0
30DEC26 4.80 P 0.00 0.00 0.00 0.82 0.00 39 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.89 -0.01 39 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.97 0.00 40 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 -0.02 40 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 -0.01 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.58 -0.02 38 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.83 +0.01 41 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.04 -0.01 37 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.28 -0.01 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.51 -0.03 32 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 -0.03 35 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 3.00 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.75 -0.03 0 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.99 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.25 -0.03 42 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.74 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.99 -0.03 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 - 42 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 +0.01 41 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 0.00 41 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 0.00 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 +0.02 40 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 +0.01 40 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 +0.01 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.85 +0.01 40 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.90 0.00 39 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.97 0.00 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.04 -0.01 39 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 1.23 0.00 39 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 -0.02 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.63 -0.02 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.84 -0.02 37 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.07 -0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 -0.01 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.53 -0.03 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.77 -0.02 35 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 3.01 -0.02 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.25 -0.03 0 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.75 -0.03 0 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 4.00 -0.03 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.25 -0.03 38 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 - 41 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 +0.01 41 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.43 +0.01 41 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 0.00 40 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.52 0.00 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.57 0.00 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.62 0.00 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.73 +0.01 40 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 +0.01 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.85 +0.01 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 +0.01 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 -0.01 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 -0.01 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 -0.01 39 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.29 -0.01 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.48 -0.01 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.68 -0.02 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.89 -0.02 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.10 -0.02 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.33 -0.02 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.56 -0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.79 -0.02 37 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 3.02 -0.02 35 0 0 0
TOTAL PUT 344 10,828 +214
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$ 1.28
29JUN26 0.90 C 0.00 0.00 0.00 0.38 -0.08 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.33 -0.08 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.28 -0.08 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.23 -0.08 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.18 -0.08 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.13 -0.08 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.08 -0.08 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.04 -0.07 47 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 -0.04 61 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 98 0 19 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 122 0 102 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 144 0 77 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 164 0 36 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 183 0 116 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 201 0 52 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 218 0 61 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 234 0 61 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 250 0 82 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 264 0 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 279 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 292 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 305 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 330 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 353 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 375 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 395 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 415 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 433 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 450 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 467 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 483 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 498 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 513 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 527 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 540 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 553 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 565 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 578 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 589 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 601 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 611 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 622 0 0 0
29JUN26 4.10 C 0.01 0.01 0.01 0.01 0.00 632 1 0 -1
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 642 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.38 - 0 0 0 -
30JUL26 0.95 C 0.00 0.00 0.00 0.34 -0.07 68 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.29 -0.07 58 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.24 -0.08 49 0 0 0
30JUL26 1.10 C 0.25 0.25 0.22 0.20 -0.07 52 4 1 +1
30JUL26 1.15 C 0.00 0.00 0.00 0.16 -0.06 51 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.13 -0.05 54 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.10 -0.05 53 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.07 -0.05 49 0 0 0
30JUL26 1.35 C 0.07 0.07 0.07 0.05 -0.04 49 1 1 +1
30JUL26 1.40 C 0.04 0.04 0.04 0.04 -0.03 52 30 35 +30
30JUL26 1.45 C 0.04 0.04 0.03 0.03 -0.03 54 20 22 +18
30JUL26 1.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 9 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 -0.02 48 0 46 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 -0.01 54 0 96 0
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
30JUL26 1.70 C 0.01 0.01 0.01 0.01 0.00 64 10 132 +10
30JUL26 1.75 C 0.01 0.01 0.01 0.01 0.00 69 5 45 +5
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 73 0 73 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 82 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 122 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 128 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 138 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 147 0 33 0
28AUG26 0.90 C 0.00 0.00 0.00 0.39 - 53 0 0 -
28AUG26 0.95 C 0.00 0.00 0.00 0.35 -0.07 60 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.31 -0.06 61 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.26 -0.07 53 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.22 -0.07 51 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.19 -0.06 54 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.16 -0.05 54 0 0 0
28AUG26 1.25 C 0.13 0.13 0.13 0.14 -0.04 58 1 1 +1
28AUG26 1.30 C 0.00 0.00 0.00 0.12 -0.04 59 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.09 -0.04 54 0 0 0
28AUG26 1.40 C 0.09 0.09 0.09 0.08 -0.03 58 3 23 +3
28AUG26 1.45 C 0.00 0.00 0.00 0.06 -0.03 55 0 18 0
28AUG26 1.50 C 0.05 0.05 0.05 0.05 -0.02 56 3 13 +3
28AUG26 1.55 C 0.00 0.00 0.00 0.04 -0.02 56 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.02 -0.02 52 0 78 0
28AUG26 1.70 C 0.00 0.00 0.00 0.01 -0.02 47 0 123 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 71 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 71 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 - 54 0 0 -
29SEP26 0.95 C 0.00 0.00 0.00 0.36 -0.06 56 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 -0.06 55 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.28 -0.06 54 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.25 -0.05 56 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.21 -0.06 52 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.18 -0.05 52 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.16 -0.04 54 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.13 -0.05 51 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.10 -0.04 54 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.09 -0.03 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.07 -0.03 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.06 -0.03 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.05 -0.03 54 0 2 0
29SEP26 1.65 C 0.00 0.00 0.00 0.04 -0.03 53 0 19 0
29SEP26 1.70 C 0.00 0.00 0.00 0.03 -0.03 52 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.02 -0.03 49 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 -0.03 43 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.02 46 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 -0.01 48 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 191 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 58 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 66 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 69 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 73 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 76 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 79 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 82 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 111 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 123 0
30DEC26 0.90 C 0.00 0.00 0.00 0.44 - 58 0 0 -
30DEC26 0.95 C 0.00 0.00 0.00 0.40 -0.05 57 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.37 -0.05 58 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.33 -0.05 55 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.30 -0.04 55 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.27 -0.04 54 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.24 -0.04 53 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.22 -0.04 54 70 70 +70
30DEC26 1.30 C 0.00 0.00 0.00 0.20 -0.03 55 70 70 +70
30DEC26 1.35 C 0.00 0.00 0.00 0.18 -0.03 55 0 20 0
30DEC26 1.40 C 0.00 0.00 0.00 0.16 -0.03 54 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.13 -0.02 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.12 -0.02 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 -0.01 56 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 -0.01 56 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 -0.01 56 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 -0.01 56 0 146 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 -0.02 52 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 -0.02 51 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.04 -0.02 49 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 -0.02 40 0 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 -0.01 43 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30MAR27 0.90 C 0.00 0.00 0.00 0.47 - 58 0 0 -
30MAR27 0.95 C 0.00 0.00 0.00 0.43 -0.06 55 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.40 -0.05 56 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.37 -0.05 55 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.34 -0.05 55 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.31 -0.05 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.29 -0.04 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.26 -0.05 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.24 -0.05 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.23 -0.04 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.21 -0.05 55 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.19 -0.04 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.18 -0.04 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.16 -0.03 54 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.15 -0.03 55 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.14 -0.03 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.10 -0.02 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.05 -0.02 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.04 -0.02 52 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.03 -0.02 51 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 -0.02 44 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 2.80 C 0.05 0.05 0.05 0.01 0.00 47 5 6 -5
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN27 0.90 C 0.00 0.00 0.00 0.49 - 55 0 0 -
29JUN27 0.95 C 0.00 0.00 0.00 0.46 -0.05 55 0 0 0
29JUN27 1.00 C 0.45 0.45 0.44 0.43 -0.05 55 8 10 +8
29JUN27 1.05 C 0.00 0.00 0.00 0.40 -0.05 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.37 -0.05 54 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.35 -0.04 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.32 -0.06 53 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.30 -0.04 53 0 30 0
29JUN27 1.30 C 0.29 0.29 0.29 0.28 -0.04 53 1 1 +1
29JUN27 1.35 C 0.00 0.00 0.00 0.26 -0.04 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.25 -0.03 55 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.22 -0.02 55 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.16 -0.03 53 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.14 -0.03 54 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.09 -0.02 53 0 5 0
29JUN27 2.20 C 0.00 0.00 0.00 0.08 -0.02 53 0 4 0
29JUN27 2.30 C 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 2 0
TOTAL CALL 232 13,107 +215
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 210 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.04 +0.03 62 0 24 0
29JUN26 1.35 P 0.07 0.08 0.07 0.08 +0.06 72 45 155 0
29JUN26 1.40 P 0.08 0.08 0.08 0.12 +0.07 0 6 9 -18
29JUN26 1.45 P 0.16 0.16 0.16 0.18 +0.08 123 1 39 -4
29JUN26 1.50 P 0.00 0.00 0.00 0.22 +0.07 0 0 48 -14
29JUN26 1.55 P 0.00 0.00 0.00 0.28 +0.08 166 0 80 0
29JUN26 1.60 P 0.00 0.00 0.00 0.32 +0.07 0 0 23 0
29JUN26 1.65 P 0.00 0.00 0.00 0.37 +0.08 0 0 174 -2
29JUN26 1.70 P 0.42 0.42 0.42 0.43 +0.08 220 9 16 -9
29JUN26 1.75 P 0.47 0.48 0.47 0.48 +0.08 236 2 32 0
29JUN26 1.80 P 0.00 0.00 0.00 0.53 +0.09 251 0 121 0
29JUN26 1.85 P 0.00 0.00 0.00 0.58 +0.08 266 0 76 0
29JUN26 1.90 P 0.00 0.00 0.00 0.63 +0.07 281 0 56 0
29JUN26 1.95 P 0.64 0.64 0.64 0.67 +0.06 0 1 23 0
29JUN26 2.00 P 0.70 0.70 0.70 0.72 +0.06 0 1 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.83 +0.07 333 0 11 0
29JUN26 2.20 P 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.02 +0.08 0 0 13 0
29JUN26 2.40 P 0.00 0.00 0.00 1.12 +0.07 0 0 0 -71
29JUN26 2.50 P 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 1.33 +0.07 437 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.43 +0.07 456 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.53 +0.08 472 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.63 +0.07 487 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.73 +0.08 502 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.83 +0.07 517 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.93 +0.08 531 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 2.03 +0.07 544 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 2.13 +0.08 558 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.23 +0.08 571 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.33 +0.08 583 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.43 +0.07 595 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.53 +0.08 607 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.63 +0.08 619 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.73 +0.07 630 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.83 +0.07 641 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.93 +0.08 651 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 - 83 0 0 -
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 1.00 P 0.01 0.01 0.01 0.01 0.00 63 33 33 +33
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
30JUL26 1.20 P 0.04 0.04 0.04 0.05 +0.02 56 1 7 +1
30JUL26 1.25 P 0.00 0.00 0.00 0.07 +0.03 55 0 30 0
30JUL26 1.30 P 0.00 0.00 0.00 0.10 +0.04 58 0 101 0
30JUL26 1.35 P 0.00 0.00 0.00 0.13 +0.05 57 0 28 0
30JUL26 1.40 P 0.15 0.15 0.15 0.16 +0.05 54 1 22 -1
30JUL26 1.45 P 0.17 0.20 0.17 0.20 +0.06 56 12 28 +12
30JUL26 1.50 P 0.00 0.00 0.00 0.24 +0.06 55 0 13 0
30JUL26 1.55 P 0.00 0.00 0.00 0.29 +0.07 63 0 49 0
30JUL26 1.60 P 0.00 0.00 0.00 0.34 +0.08 69 0 18 0
30JUL26 1.65 P 0.00 0.00 0.00 0.39 +0.08 75 0 10 0
30JUL26 1.70 P 0.40 0.40 0.40 0.43 +0.07 68 2 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.49 +0.09 86 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.53 +0.08 78 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.58 +0.07 83 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.63 +0.07 87 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.67 +0.06 0 0 17 0
30JUL26 2.00 P 0.73 0.73 0.73 0.73 +0.07 96 1 23 0
30JUL26 2.10 P 0.00 0.00 0.00 0.83 +0.07 104 0 1 0
30JUL26 2.20 P 0.89 0.89 0.89 0.92 +0.07 0 10 61 -10
30JUL26 2.30 P 0.00 0.00 0.00 1.03 +0.08 118 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 1.13 +0.08 124 0 0 -2
30JUL26 2.50 P 1.22 1.22 1.22 1.23 +0.08 130 11 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.33 +0.07 136 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.43 +0.07 142 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.53 +0.08 147 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.63 +0.07 152 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.73 +0.08 157 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 - 61 0 0 -
28AUG26 0.95 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.05 +0.02 61 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.06 +0.02 57 0 30 0
28AUG26 1.20 P 0.00 0.00 0.00 0.08 +0.02 57 0 211 0
28AUG26 1.25 P 0.00 0.00 0.00 0.10 +0.03 55 0 29 0
28AUG26 1.30 P 0.00 0.00 0.00 0.13 +0.04 57 0 209 0
28AUG26 1.35 P 0.00 0.00 0.00 0.16 +0.04 57 0 8 0
28AUG26 1.40 P 0.00 0.00 0.00 0.19 +0.05 56 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.24 +0.06 63 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.27 +0.06 59 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.31 +0.06 60 0 64 0
28AUG26 1.60 P 0.00 0.00 0.00 0.35 +0.06 59 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.40 +0.07 64 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.44 +0.06 61 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.49 +0.07 65 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.54 +0.07 69 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.58 +0.06 63 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.63 +0.07 66 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.68 +0.07 70 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.73 +0.07 73 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.83 +0.07 79 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.93 +0.07 84 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 1.03 +0.07 89 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.13 +0.08 95 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.23 +0.08 99 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.33 +0.07 104 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.43 +0.07 108 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.53 +0.07 112 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.63 +0.07 116 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.73 +0.08 119 0 0 0
29SEP26 0.90 P 0.02 0.02 0.02 0.01 - 50 100 100 -
29SEP26 0.95 P 0.00 0.00 0.00 0.02 0.00 53 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.06 +0.01 55 0 2 0
29SEP26 1.15 P 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.10 +0.03 55 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.15 +0.03 55 0 132 0
29SEP26 1.35 P 0.00 0.00 0.00 0.18 +0.04 55 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.21 +0.04 54 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.24 +0.04 52 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.28 +0.04 53 0 79 0
29SEP26 1.55 P 0.00 0.00 0.00 0.32 +0.04 54 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.37 +0.06 58 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.41 +0.06 58 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.45 +0.06 57 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.50 +0.06 60 0 20 0
29SEP26 1.80 P 0.56 0.56 0.56 0.55 +0.07 64 1 23 0
29SEP26 1.85 P 0.00 0.00 0.00 0.59 +0.06 61 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.64 +0.07 64 0 200 0
29SEP26 1.95 P 0.70 0.70 0.70 0.69 +0.07 67 1 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.73 +0.06 61 0 303 0
29SEP26 2.10 P 0.83 0.83 0.83 0.83 +0.06 66 9 233 -1
29SEP26 2.20 P 0.91 0.91 0.91 0.93 +0.07 71 1 25 0
29SEP26 2.30 P 0.00 0.00 0.00 1.03 +0.07 75 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.13 +0.07 79 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.23 +0.07 83 0 0 -5
29SEP26 2.60 P 0.00 0.00 0.00 1.33 +0.07 87 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.43 +0.07 91 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.53 +0.07 94 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.63 +0.07 97 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.73 +0.07 100 0 0 -39
29SEP26 3.10 P 0.00 0.00 0.00 1.83 +0.07 103 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.93 +0.07 106 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.03 +0.07 109 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.13 +0.07 112 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.23 +0.07 114 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.33 +0.07 117 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.43 +0.07 119 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.53 +0.07 122 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.63 +0.07 124 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.73 +0.07 127 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.83 +0.07 129 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.93 +0.07 131 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 - 55 0 0 -
30DEC26 0.95 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 3 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
30DEC26 1.10 P 0.10 0.10 0.10 0.11 +0.03 57 1 2 +1
30DEC26 1.15 P 0.00 0.00 0.00 0.13 +0.03 56 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 +0.04 55 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 +0.04 56 70 70 +69
30DEC26 1.30 P 0.00 0.00 0.00 0.19 +0.02 51 70 101 +70
30DEC26 1.35 P 0.00 0.00 0.00 0.22 +0.03 51 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.26 +0.04 53 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.29 +0.04 52 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.33 +0.04 54 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.37 +0.05 55 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.41 +0.05 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.45 +0.06 56 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.49 +0.05 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.53 +0.05 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.58 +0.06 59 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.62 +0.06 58 0 176 0
30DEC26 1.90 P 0.66 0.66 0.66 0.66 +0.05 57 1 5 -1
30DEC26 1.95 P 0.00 0.00 0.00 0.71 +0.06 59 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.75 +0.06 57 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.85 +0.06 61 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.94 +0.06 60 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 1.03 +0.06 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.13 +0.06 61 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.23 +0.07 64 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.33 +0.07 66 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.43 +0.07 69 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.53 +0.07 72 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.63 +0.07 74 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.73 +0.07 77 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.83 +0.07 79 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.93 +0.07 81 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.03 +0.07 84 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.13 +0.07 86 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.23 +0.07 88 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.33 +0.07 90 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.43 +0.07 92 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.53 +0.07 93 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.63 +0.07 95 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.06 - 53 0 0 -
30MAR27 0.95 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.13 +0.02 53 0 34 0
30MAR27 1.15 P 0.16 0.16 0.16 0.16 +0.02 54 4 4 +4
30MAR27 1.20 P 0.00 0.00 0.00 0.18 +0.02 53 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.20 +0.02 52 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.26 +0.03 52 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.29 +0.03 52 0 28 0
30MAR27 1.45 P 0.00 0.00 0.00 0.33 +0.04 53 0 14 0
30MAR27 1.50 P 0.36 0.36 0.36 0.35 +0.02 50 1 10 +1
30MAR27 1.55 P 0.00 0.00 0.00 0.40 +0.04 53 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.44 +0.04 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.48 +0.04 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.52 +0.04 55 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.56 +0.04 55 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.61 +0.05 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.64 +0.04 55 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.69 +0.05 57 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.74 +0.06 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.78 +0.05 58 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.86 +0.05 56 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.95 +0.05 55 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.05 +0.06 59 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.14 +0.06 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.24 +0.06 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.33 +0.06 58 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.43 +0.06 60 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.53 +0.07 62 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.63 +0.07 64 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.73 +0.07 66 0 1 -1
30MAR27 3.10 P 0.00 0.00 0.00 1.83 +0.07 68 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.93 +0.07 70 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.03 +0.07 72 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.13 +0.07 74 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.23 +0.07 76 0 1 0
29JUN27 0.90 P 0.00 0.00 0.00 0.09 - 56 0 0 -
29JUN27 0.95 P 0.00 0.00 0.00 0.10 +0.01 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.12 +0.02 54 0 80 0
29JUN27 1.05 P 0.00 0.00 0.00 0.13 +0.02 51 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.16 +0.03 53 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.18 +0.03 52 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.20 +0.02 51 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.23 +0.03 52 0 1 0
29JUN27 1.30 P 0.00 0.00 0.00 0.26 +0.03 52 0 1 0
29JUN27 1.35 P 0.00 0.00 0.00 0.29 +0.03 52 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.32 +0.03 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.36 +0.04 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.40 +0.04 54 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.43 +0.04 53 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.47 +0.04 54 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.51 +0.04 54 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.55 +0.05 55 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.59 +0.05 55 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.63 +0.05 55 0 2 0
29JUN27 1.85 P 0.00 0.00 0.00 0.67 +0.05 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.71 +0.05 55 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.75 +0.04 55 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.79 +0.04 54 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.88 +0.05 55 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.97 +0.05 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.06 +0.05 56 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.15 +0.05 55 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.25 +0.06 58 0 0 0
TOTAL PUT 395 5,899 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 114.20
26JUN26 90.00 C 0.00 0.00 0.00 24.20 -3.51 0 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 21.70 -2.71 0 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 19.20 -3.36 0 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 16.70 -2.71 0 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 14.20 -3.21 0 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 11.70 -3.14 0 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 9.20 -2.71 0 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 6.70 -2.71 0 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 4.20 -2.71 0 0 0 -8
26JUN26 112.50 C 0.00 0.00 0.00 1.70 -2.79 0 0 0 -30
26JUN26 115.00 C 0.00 0.00 0.00 0.00 -2.23 0 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.73 0 0 15 0
26JUN26 120.00 C 0.02 0.02 0.02 0.00 -0.13 0 5 21 0
26JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 54.56 -2.36 381 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.05 -2.37 358 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.26 -3.46 253 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.76 -3.52 237 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.22 -3.50 174 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.08 -3.20 284 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.56 -2.36 263 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.77 -2.65 183 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.59 -2.33 231 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.76 -2.67 152 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.27 -2.66 143 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.72 -3.57 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 24.22 -3.52 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 21.72 -3.43 0 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 19.22 -3.34 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 16.72 -3.29 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 14.22 -3.19 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 11.72 -3.12 0 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 9.23 -2.70 36 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 6.74 -2.70 30 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 4.35 -2.64 30 0 98 0
29JUN26 112.50 C 3.22 3.22 2.55 2.24 -2.46 28 4 167 +2
29JUN26 115.00 C 0.65 0.96 0.65 0.90 -1.73 30 37 404 -13
29JUN26 117.50 C 0.25 0.30 0.23 0.26 -1.06 30 80 585 +17
29JUN26 120.00 C 0.00 0.00 0.00 0.06 -0.45 31 0 1,094 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.15 32 0 96 0
29JUN26 125.00 C 0.05 0.05 0.05 0.01 -0.03 40 15 114 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 148 0
29JUN26 130.00 C 0.03 0.03 0.03 0.01 0.00 55 10 92 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 202 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 237 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 107 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 113 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 119 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 124 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 130 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 135 0 55 0
29JUN26 165.00 C 0.03 0.03 0.03 0.01 0.00 140 2 3 -1
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 145 0 43 0
03JUL26 90.00 C 0.00 0.00 0.00 24.57 -3.17 105 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 22.04 -3.11 93 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 19.25 -3.37 0 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 16.75 -3.29 0 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 14.26 -3.21 35 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 11.77 -3.07 32 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 9.33 -2.67 33 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 7.00 -2.58 34 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 4.89 -2.39 34 0 4 0
03JUL26 112.50 C 3.09 3.41 3.09 3.22 -2.10 35 60 54 +3
03JUL26 115.00 C 2.10 2.10 1.98 1.86 -1.64 34 21 33 +15
03JUL26 117.50 C 1.30 1.30 1.30 0.95 -1.16 34 15 46 +15
03JUL26 120.00 C 0.66 0.66 0.66 0.44 -0.74 34 15 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.18 -0.43 34 0 0 0
03JUL26 125.00 C 0.11 0.12 0.11 0.07 -0.21 34 10 50 +10
03JUL26 127.50 C 0.00 0.00 0.00 0.02 -0.10 34 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 24.90 -3.02 52 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.13 -3.02 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.74 -2.88 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.39 -2.65 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.87 -2.60 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.67 -2.46 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.60 -2.34 32 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 8.71 -2.18 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 7.22 -1.78 34 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 5.69 -1.69 33 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 4.38 -1.41 33 0 40 0
30JUL26 117.50 C 0.00 0.00 0.00 3.28 -1.27 32 0 61 0
30JUL26 120.00 C 2.44 2.44 2.40 2.38 -1.03 32 2 184 0
30JUL26 122.50 C 1.52 1.52 1.52 1.76 -0.78 32 6 56 0
30JUL26 125.00 C 1.20 1.20 1.20 1.24 -0.62 32 2 233 0
30JUL26 127.50 C 0.00 0.00 0.00 0.85 -0.51 32 0 106 0
30JUL26 130.00 C 0.62 0.63 0.62 0.58 -0.40 32 32 118 -6
30JUL26 132.50 C 0.53 0.53 0.53 0.38 -0.30 32 1 61 0
30JUL26 135.00 C 0.00 0.00 0.00 0.25 -0.21 32 0 127 0
30JUL26 137.50 C 0.00 0.00 0.00 0.16 -0.15 32 0 116 0
30JUL26 140.00 C 0.00 0.00 0.00 0.10 -0.10 32 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.06 -0.07 32 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 24.90 -3.02 34 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 22.58 -3.14 34 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.15 -3.23 32 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.92 -3.09 32 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 15.79 -2.93 32 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.78 -2.76 32 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.90 -2.15 32 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 10.17 -2.00 32 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 8.78 -1.66 33 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 7.37 -1.62 33 0 6 0
28AUG26 115.00 C 0.00 0.00 0.00 5.98 -1.51 32 0 31 0
28AUG26 117.50 C 0.00 0.00 0.00 4.98 -1.24 32 0 32 0
28AUG26 120.00 C 3.68 3.68 3.68 4.02 -1.01 32 1 119 0
28AUG26 122.50 C 0.00 0.00 0.00 3.19 -0.87 32 0 56 0
28AUG26 125.00 C 0.00 0.00 0.00 2.48 -0.76 31 0 81 0
28AUG26 127.50 C 0.00 0.00 0.00 2.01 -0.57 32 0 60 0
28AUG26 130.00 C 1.64 1.64 1.64 1.56 -0.49 32 1 125 0
28AUG26 132.50 C 0.00 0.00 0.00 1.20 -0.44 32 0 142 0
28AUG26 135.00 C 0.00 0.00 0.00 0.91 -0.35 32 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 0.67 -0.33 32 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.50 -0.24 32 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.37 -0.19 32 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.27 -0.15 32 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.20 -0.12 32 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.15 -0.08 32 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.11 -0.06 32 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 47.43 -2.99 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.98 -2.99 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.36 -3.16 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.92 -3.15 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.52 -3.16 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.10 -3.15 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.70 -3.34 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.07 -3.41 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.73 -3.33 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.43 -2.79 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.42 -2.92 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.88 -2.76 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 18.78 -2.35 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 16.78 -2.25 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 14.89 -2.14 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 13.13 -2.01 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 11.50 -1.88 31 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 10.12 -1.62 32 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 8.78 -1.59 32 0 39 0
29SEP26 115.00 C 7.00 7.00 7.00 7.46 -1.48 32 1 38 -1
29SEP26 117.50 C 0.00 0.00 0.00 6.28 -1.36 31 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 5.32 -1.16 31 0 25 0
29SEP26 122.50 C 0.00 0.00 0.00 4.52 -0.94 31 0 91 0
29SEP26 125.00 C 3.83 3.83 3.83 3.73 -0.87 31 20 36 +7
29SEP26 127.50 C 0.00 0.00 0.00 3.19 -0.69 32 0 16 0
29SEP26 130.00 C 2.68 2.68 2.68 2.64 -0.63 32 15 71 +15
29SEP26 132.50 C 0.00 0.00 0.00 2.16 -0.60 32 0 54 0
29SEP26 135.00 C 0.00 0.00 0.00 1.76 -0.51 32 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 1.39 -0.47 31 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 1.15 -0.32 32 0 99 0
29SEP26 142.50 C 0.00 0.00 0.00 0.90 -0.29 31 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 0.72 -0.24 31 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.57 -0.22 31 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.45 -0.16 31 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.35 -0.13 31 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.28 -0.10 31 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.22 -0.09 31 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.17 -0.07 31 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.08 -0.04 31 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 42.68 -2.84 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.23 -2.84 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.92 -2.76 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.55 -2.70 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.21 -2.83 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.14 -2.45 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 28.88 -2.41 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.40 -2.12 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 24.26 -2.33 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 22.00 -2.24 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 20.30 -2.57 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.15 -2.57 30 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.40 -2.57 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.78 -2.38 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.25 -1.80 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.86 -1.64 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.55 -1.56 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.50 -1.28 31 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 8.34 -1.24 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 7.18 -1.41 30 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 6.44 -1.11 30 0 122 0
30DEC26 125.00 C 0.00 0.00 0.00 5.62 -1.14 30 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 4.94 -1.04 30 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 4.39 -0.84 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.78 -0.83 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 3.36 -0.63 31 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.81 -0.68 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.43 -0.50 30 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.10 -0.43 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 1.79 -0.41 30 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.56 -0.32 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.33 -0.30 30 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.13 -0.27 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.98 -0.21 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.82 -0.21 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.71 -0.17 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.60 -0.14 30 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.50 -0.14 30 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.45 -0.11 30 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 27.19 -1.96 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.03 -2.15 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.24 -2.32 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.01 -2.87 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.28 -2.76 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.71 -2.58 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.19 -2.27 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.80 -2.20 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.49 -2.08 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.27 -1.66 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.50 -1.20 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.92 -1.41 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.07 -1.33 29 0 21 0
30MAR27 122.50 C 8.50 8.50 8.00 8.21 -1.08 29 2 45 0
30MAR27 125.00 C 7.41 7.41 7.41 7.47 -1.05 30 11 25 +9
30MAR27 127.50 C 0.00 0.00 0.00 6.72 -1.08 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 6.03 -1.02 30 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.45 -0.91 30 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.89 -0.88 30 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 4.35 -0.89 30 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.93 -0.87 30 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.51 -0.61 30 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.10 -0.63 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.80 -0.58 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.49 -0.53 30 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 2.19 -0.52 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.97 -0.44 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.75 -0.40 30 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.54 -0.39 30 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.37 -0.34 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.22 -0.29 30 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.08 -0.28 30 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 27.86 -2.52 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 25.96 -1.97 30 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.87 -2.18 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.19 -2.07 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.60 -1.85 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.12 -2.45 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.72 -2.24 29 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.35 -1.71 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.08 -1.62 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 13.89 -1.54 29 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.72 -1.53 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.77 -1.37 29 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.74 -1.47 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 9.84 -1.24 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.05 -1.18 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.38 -1.05 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.71 -0.98 29 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 7.15 -0.85 29 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.57 -0.99 29 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 6.01 -0.89 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.28 -1.12 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.82 -0.84 29 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 4.40 -0.74 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.99 -0.74 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.60 -0.71 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 3.30 -0.60 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.99 -0.57 29 0 0 0
TOTAL CALL 368 14,833 +34
26JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26JUN26 112.50 P 0.02 0.02 0.02 0.00 -0.04 0 6 14 -5
26JUN26 115.00 P 0.73 1.40 0.73 0.80 +0.50 0 17 0 -43
26JUN26 117.50 P 2.30 2.30 2.30 3.30 +1.96 0 6 0 -25
26JUN26 120.00 P 0.00 0.00 0.00 5.80 +2.53 0 0 0 -11
26JUN26 122.50 P 0.00 0.00 0.00 8.30 +2.69 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 10.80 +2.70 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 13.30 +2.70 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 15.80 +2.70 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 18.30 +2.70 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 20.80 +2.70 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 23.30 +2.70 0 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 25.80 - 0 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 217 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 204 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 166 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 153 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 142 0 121 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 130 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 119 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 108 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 98 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 88 0 82 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 161 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 81 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 105.00 P 0.03 0.03 0.03 0.01 0.00 38 2 167 0
29JUN26 107.50 P 0.10 0.10 0.10 0.02 +0.01 31 30 137 +14
29JUN26 110.00 P 0.34 0.34 0.27 0.13 +0.07 30 60 163 -15
29JUN26 112.50 P 0.84 0.84 0.55 0.57 +0.32 30 18 428 +18
29JUN26 115.00 P 1.96 1.96 1.96 1.66 +0.86 29 15 307 +15
29JUN26 117.50 P 3.50 3.50 3.50 3.54 +1.68 30 2 286 0
29JUN26 120.00 P 5.70 5.70 5.70 5.83 +2.31 30 5 340 -5
29JUN26 122.50 P 0.00 0.00 0.00 8.30 +2.58 0 0 229 0
29JUN26 125.00 P 0.00 0.00 0.00 10.80 +2.68 0 0 434 0
29JUN26 127.50 P 0.00 0.00 0.00 13.30 +2.70 0 0 96 0
29JUN26 130.00 P 0.00 0.00 0.00 15.80 +2.70 0 0 98 -500
29JUN26 132.50 P 0.00 0.00 0.00 18.66 +3.06 110 0 119 -62
29JUN26 135.00 P 0.00 0.00 0.00 21.11 +2.47 117 0 172 0
29JUN26 137.50 P 0.00 0.00 0.00 23.71 +3.11 134 0 131 0
29JUN26 140.00 P 0.00 0.00 0.00 26.14 +3.04 140 0 18 0
29JUN26 142.50 P 28.11 28.11 27.89 28.63 +2.85 148 12 102 -6
29JUN26 145.00 P 0.00 0.00 0.00 30.97 +2.87 140 0 44 0
29JUN26 147.50 P 0.00 0.00 0.00 33.30 +2.70 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 35.80 +2.51 0 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 38.30 +2.70 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.80 +2.70 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 43.30 +2.70 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 45.80 +2.70 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 48.30 +2.44 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 50.80 +2.39 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 53.30 +2.49 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.25 +0.13 34 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.65 +0.33 34 0 61 0
03JUL26 112.50 P 1.24 1.46 1.21 1.41 +0.66 34 34 37 +9
03JUL26 115.00 P 2.72 2.72 2.72 2.49 +0.97 33 15 45 +15
03JUL26 117.50 P 0.00 0.00 0.00 4.05 +1.41 31 0 52 0
03JUL26 120.00 P 0.00 0.00 0.00 6.18 +1.97 34 0 15 0
03JUL26 122.50 P 0.00 0.00 0.00 8.43 +2.30 34 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 10.83 +2.51 34 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 13.30 +2.63 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 15.80 +2.69 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 18.66 +3.06 73 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 21.11 +2.47 78 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 23.71 +3.11 89 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 26.14 - 92 0 0 -
30JUL26 90.00 P 0.23 0.23 0.23 0.03 +0.01 33 10 10 +10
30JUL26 92.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 17 0
30JUL26 95.00 P 0.00 0.00 0.00 0.12 +0.05 32 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 0.23 +0.09 32 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 0.42 +0.15 32 0 161 0
30JUL26 102.50 P 1.04 1.04 1.04 0.72 +0.25 32 1 109 +1
30JUL26 105.00 P 0.00 0.00 0.00 1.16 +0.37 32 0 75 0
30JUL26 107.50 P 2.15 2.15 2.15 1.77 +0.53 32 1 152 +1
30JUL26 110.00 P 2.50 2.50 2.30 2.60 +0.74 32 2 118 +1
30JUL26 112.50 P 0.00 0.00 0.00 3.54 +0.86 32 0 77 0
30JUL26 115.00 P 0.00 0.00 0.00 4.66 +0.94 31 0 101 0
30JUL26 117.50 P 6.25 6.25 6.25 6.14 +1.32 31 1 33 +1
30JUL26 120.00 P 7.84 7.84 7.84 7.84 +1.64 31 15 188 +8
30JUL26 122.50 P 0.00 0.00 0.00 9.75 +1.84 32 0 148 0
30JUL26 125.00 P 10.50 10.50 10.50 11.75 +2.03 32 1 92 +1
30JUL26 127.50 P 0.00 0.00 0.00 13.90 +2.20 32 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 16.14 +2.33 32 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 18.66 +2.63 36 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 21.11 +2.47 38 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 23.71 +3.00 43 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 26.14 +3.00 45 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 28.63 +2.85 47 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 30.97 +2.87 46 0 13 0
30JUL26 147.50 P 0.00 0.00 0.00 33.30 +2.70 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 35.80 +2.51 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 38.30 +2.70 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 40.80 +2.70 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 43.30 +2.70 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.80 +2.70 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 48.30 +2.44 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 50.80 +2.39 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 53.30 +2.49 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.18 +0.06 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.30 +0.10 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.50 +0.17 32 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.76 +0.24 32 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 1.13 +0.32 32 0 47 0
28AUG26 102.50 P 1.62 1.95 1.62 1.63 +0.45 32 20 39 -10
28AUG26 105.00 P 2.10 2.44 2.10 2.27 +0.59 32 30 58 +9
28AUG26 107.50 P 0.00 0.00 0.00 3.06 +0.74 32 0 36 0
28AUG26 110.00 P 4.00 4.00 4.00 4.01 +0.90 32 1 43 0
28AUG26 112.50 P 5.09 5.09 5.00 5.00 +0.99 32 38 122 0
28AUG26 115.00 P 0.00 0.00 0.00 6.20 +1.17 31 0 94 0
28AUG26 117.50 P 0.00 0.00 0.00 7.56 +1.34 31 0 23 0
28AUG26 120.00 P 8.24 8.24 8.24 9.22 +1.67 32 5 40 +5
28AUG26 122.50 P 0.00 0.00 0.00 10.95 +1.46 32 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 12.81 +1.89 32 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 14.77 +2.02 32 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 16.85 +2.16 32 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 19.03 +2.27 32 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 21.11 +2.47 29 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 23.71 +2.57 33 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.14 +2.70 35 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 28.63 +2.85 37 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 30.97 +2.78 36 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 33.30 +2.67 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.84 +2.55 36 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 38.30 +2.70 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 40.80 +2.39 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 43.34 +2.74 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.83 +2.73 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.30 +2.44 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.84 +2.43 46 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.30 +2.18 0 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 34 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 32 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 +0.04 32 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.19 +0.06 31 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.30 +0.10 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.47 +0.15 31 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.69 +0.21 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 1.02 +0.31 32 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.41 +0.40 32 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 1.91 +0.47 32 0 122 0
29SEP26 102.50 P 2.86 2.86 2.86 2.54 +0.61 32 15 118 +15
29SEP26 105.00 P 0.00 0.00 0.00 3.29 +0.72 32 0 78 0
29SEP26 107.50 P 3.86 3.86 3.86 4.16 +0.85 32 15 130 0
29SEP26 110.00 P 4.77 4.77 4.77 5.10 +0.93 32 15 117 +15
29SEP26 112.50 P 0.00 0.00 0.00 6.18 +1.06 31 0 95 0
29SEP26 115.00 P 0.00 0.00 0.00 7.37 +1.19 31 0 168 0
29SEP26 117.50 P 0.00 0.00 0.00 8.71 +1.33 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 10.37 +1.62 31 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 12.01 +1.68 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 13.78 +1.83 31 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 15.67 +1.95 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 17.62 +2.04 31 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 19.70 +2.18 31 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 21.73 +2.15 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 23.99 +2.30 31 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 26.19 +2.42 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.68 +2.68 32 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 31.04 +2.58 32 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 33.43 +2.61 32 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.90 +2.61 33 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 38.85 +3.20 41 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 40.80 +2.39 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.34 +2.74 36 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.83 +2.73 37 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.30 +2.44 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 50.84 +2.43 40 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.30 +2.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 +0.05 30 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 0.24 +0.06 30 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.36 +0.10 30 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.52 +0.14 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.72 +0.18 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.98 +0.23 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.32 +0.31 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.77 +0.41 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.27 +0.51 31 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.88 +0.64 31 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.54 +0.62 31 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.36 +0.79 31 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 5.12 +0.72 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 6.08 +0.82 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 7.05 +0.85 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 8.22 +1.03 30 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 9.49 +1.16 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 10.80 +1.22 30 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 12.38 +1.37 30 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 14.08 +1.60 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 15.74 +1.70 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 17.49 +2.28 30 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 19.10 +2.08 30 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 21.01 +2.26 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 23.00 +2.43 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 25.35 +2.81 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 27.16 +2.57 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 29.31 +2.64 30 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 31.50 +2.71 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 33.74 +2.78 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 36.00 +2.58 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 38.28 +2.05 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 40.50 +2.07 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 42.83 +2.09 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.28 +2.66 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.65 +2.41 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 49.94 +1.89 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.43 +2.45 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.84 +2.02 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.72 +0.43 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.36 +0.57 30 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.03 +0.60 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.85 +0.64 30 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 5.69 +0.65 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.70 +0.82 30 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 7.62 +0.80 30 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 8.68 +0.85 30 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 9.87 +0.88 30 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.12 +1.02 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 12.41 +1.03 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 14.15 +1.40 30 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 15.50 +1.26 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 17.11 +1.31 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.81 +1.99 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.59 +2.09 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 22.70 +2.44 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 24.61 +2.45 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.60 +2.63 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 28.61 +2.59 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 30.69 +2.71 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.48 +2.45 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 34.64 +2.60 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.82 +2.67 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.05 +2.74 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 41.28 +2.78 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.55 +1.96 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.84 +1.92 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.14 +2.05 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.46 +2.21 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.81 +2.25 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.16 +2.27 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.53 +0.45 29 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 4.19 +0.46 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 4.97 +0.60 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 5.80 +0.60 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.73 +0.71 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 7.76 +0.87 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.80 +0.99 29 0 25 0
29JUN27 107.50 P 0.00 0.00 0.00 9.85 +0.99 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 11.05 +1.00 29 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 12.34 +1.08 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.72 +1.21 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.19 +1.34 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.63 +1.33 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 18.25 +1.46 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.93 +1.52 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 21.69 +1.40 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.53 +2.08 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 25.39 +2.22 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.29 +2.26 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.24 +2.26 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.27 +1.70 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.32 +1.74 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.41 +1.84 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.54 +1.85 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.69 +1.96 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.90 +1.94 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 44.33 +2.20 30 0 0 0
TOTAL PUT 392 11,962 -544
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 1.55 C 0.00 0.00 0.00 0.46 -0.03 191 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.36 -0.03 153 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.30 -0.04 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.25 -0.04 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.20 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.15 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.11 -0.03 59 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
29JUN26 2.00 C 0.04 0.04 0.04 0.04 -0.02 54 2 74 +2
29JUN26 2.10 C 0.02 0.02 0.02 0.01 -0.01 57 20 1,008 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 89 0 405 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 141 0 40 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 164 0 173 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 186 0 156 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 206 0 107 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 225 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 242 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 259 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 275 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 291 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 306 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 320 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 333 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 346 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 359 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 371 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 383 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 394 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 405 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 415 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 426 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 436 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 446 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 455 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 464 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 473 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 482 0 20 0
30JUL26 1.55 C 0.00 0.00 0.00 0.46 -0.03 51 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30JUL26 2.00 C 0.11 0.11 0.11 0.12 -0.02 48 10 11 +10
30JUL26 2.10 C 0.10 0.10 0.08 0.08 -0.02 48 63 63 +33
30JUL26 2.20 C 0.00 0.00 0.00 0.05 -0.01 48 0 134 0
30JUL26 2.30 C 0.05 0.05 0.04 0.04 0.00 53 150 172 +72
30JUL26 2.40 C 0.04 0.04 0.04 0.02 -0.01 50 30 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 122 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 71 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 44 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 90 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
28AUG26 1.55 C 0.00 0.00 0.00 0.46 -0.04 42 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.37 -0.04 44 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
28AUG26 2.20 C 0.10 0.10 0.10 0.06 -0.02 44 95 245 +95
28AUG26 2.30 C 0.08 0.08 0.08 0.04 -0.01 45 190 280 +190
28AUG26 2.40 C 0.00 0.00 0.00 0.03 -0.01 47 0 147 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 0.00 47 0 190 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 45 0 152 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 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 57 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.47 -0.03 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.43 -0.03 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.39 -0.03 51 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.35 -0.03 51 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.18 -0.02 46 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.09 -0.01 47 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.05 0.00 47 0 20 0
29SEP26 2.50 C 0.00 0.00 0.00 0.04 0.00 48 0 35 0
29SEP26 2.60 C 0.00 0.00 0.00 0.03 0.00 49 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 0.00 47 0 12 0
29SEP26 2.80 C 0.03 0.03 0.03 0.01 0.00 44 40 14 -40
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 53 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 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 0.03 0.03 0.03 0.01 0.00 61 38 624 -9
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 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 70 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 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 83 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.50 -0.03 52 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.46 -0.03 50 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.38 -0.03 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.32 -0.02 47 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.25 -0.01 47 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.19 -0.01 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.16 0.00 47 0 210 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 -0.01 46 0 273 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 0.00 46 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 0.00 46 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 -0.01 45 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 0.00 46 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 0.00 46 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 0.00 46 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 0.00 45 0 318 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 0.00 43 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 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 43 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 48 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 51 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 0.03 0.03 0.03 0.01 0.00 54 10 162 +10
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 59 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 224 0
30MAR27 1.55 C 0.00 0.00 0.00 0.54 -0.03 52 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.51 -0.02 52 0 50 0
30MAR27 1.65 C 0.00 0.00 0.00 0.48 -0.02 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.45 -0.02 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.31 -0.01 50 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 -0.01 49 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 -0.01 49 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 -0.01 48 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 -0.01 48 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 -0.01 47 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 -0.01 43 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 44 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 1.55 C 0.00 0.00 0.00 0.58 -0.03 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.55 -0.03 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.52 -0.03 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.49 -0.03 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.47 -0.02 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.44 -0.03 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 0.40 -0.02 50 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.38 -0.02 50 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 0.26 -0.02 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 -0.02 48 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 -0.01 49 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 -0.01 49 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 0.14 0.00 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 -0.01 49 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 -0.01 49 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 -0.01 48 0 13 0
TOTAL CALL 648 19,002 +363
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 117 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 445 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 +0.01 56 0 420 0
29JUN26 2.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 421 0
29JUN26 2.10 P 0.00 0.00 0.00 0.11 +0.03 58 0 30 0
29JUN26 2.20 P 0.20 0.20 0.20 0.21 +0.04 90 40 57 -32
29JUN26 2.30 P 0.31 0.31 0.31 0.30 +0.03 0 5 240 0
29JUN26 2.40 P 0.39 0.39 0.39 0.41 +0.04 143 74 241 0
29JUN26 2.50 P 0.00 0.00 0.00 0.51 +0.04 166 0 200 0
29JUN26 2.60 P 0.00 0.00 0.00 0.60 +0.02 0 0 123 0
29JUN26 2.70 P 0.00 0.00 0.00 0.70 +0.03 0 0 100 0
29JUN26 2.80 P 0.00 0.00 0.00 0.80 +0.03 0 0 1 0
29JUN26 2.90 P 0.00 0.00 0.00 0.90 +0.03 0 0 360 0
29JUN26 3.00 P 0.00 0.00 0.00 1.00 +0.03 0 0 300 0
29JUN26 3.10 P 0.00 0.00 0.00 1.10 +0.03 0 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.31 +0.04 309 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.51 +0.04 337 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.81 +0.04 375 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.21 +0.04 420 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.51 +0.04 451 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.61 +0.04 461 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 52 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30JUL26 1.80 P 0.04 0.04 0.04 0.04 +0.01 49 24 24 +24
30JUL26 1.85 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30JUL26 1.90 P 0.06 0.06 0.06 0.07 +0.01 48 55 105 +55
30JUL26 1.95 P 0.00 0.00 0.00 0.09 +0.01 48 0 3 0
30JUL26 2.00 P 0.11 0.11 0.11 0.12 +0.02 50 50 55 +50
30JUL26 2.10 P 0.00 0.00 0.00 0.18 +0.02 50 0 70 0
30JUL26 2.20 P 0.00 0.00 0.00 0.25 +0.03 50 0 110 0
30JUL26 2.30 P 0.00 0.00 0.00 0.34 +0.04 56 0 440 0
30JUL26 2.40 P 0.40 0.40 0.40 0.43 +0.04 60 2 48 +2
30JUL26 2.50 P 0.47 0.47 0.47 0.52 +0.04 61 200 268 -119
30JUL26 2.60 P 0.00 0.00 0.00 0.61 +0.03 59 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.71 +0.04 65 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.81 +0.04 71 0 42 0
30JUL26 2.90 P 0.00 0.00 0.00 0.92 +0.05 88 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 1.02 +0.05 94 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.12 +0.05 99 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.22 +0.05 104 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.32 +0.05 109 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.42 +0.05 114 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.52 +0.05 118 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.62 +0.05 123 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.72 +0.05 127 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.82 +0.04 132 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.92 +0.05 136 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 2.02 +0.05 139 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.12 +0.05 143 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
28AUG26 1.75 P 0.00 0.00 0.00 0.06 +0.01 40 0 92 0
28AUG26 1.80 P 0.07 0.07 0.07 0.08 +0.01 41 60 120 +60
28AUG26 1.85 P 0.09 0.09 0.09 0.10 +0.01 41 30 120 +30
28AUG26 1.90 P 0.00 0.00 0.00 0.13 +0.02 42 0 90 0
28AUG26 1.95 P 0.13 0.13 0.13 0.16 +0.02 43 30 715 0
28AUG26 2.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 385 0
28AUG26 2.10 P 0.00 0.00 0.00 0.25 +0.02 40 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.33 +0.03 41 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.41 +0.03 38 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.49 +0.03 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.58 +0.03 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.68 +0.04 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.77 +0.04 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.86 +0.03 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.96 +0.04 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.06 +0.04 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.15 +0.04 0 0 1 0
28AUG26 3.20 P 0.00 0.00 0.00 1.25 +0.04 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.73 +0.04 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.12 +0.02 45 0 30 0
29SEP26 1.85 P 0.00 0.00 0.00 0.14 +0.02 44 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.16 +0.02 43 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.19 +0.02 43 0 95 0
29SEP26 2.00 P 0.00 0.00 0.00 0.22 +0.03 43 0 91 0
29SEP26 2.10 P 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.36 +0.04 43 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.43 +0.03 40 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.51 +0.03 37 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 +0.04 35 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.69 +0.04 24 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.78 +0.04 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.87 +0.04 0 0 101 0
29SEP26 2.90 P 0.93 0.93 0.93 0.96 +0.03 0 10 237 -10
29SEP26 3.00 P 1.03 1.03 1.03 1.06 +0.04 0 10 233 0
29SEP26 3.10 P 1.13 1.13 1.13 1.15 +0.03 0 10 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.25 +0.04 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.35 +0.04 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.44 +0.04 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.54 +0.04 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.02 +0.03 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.12 +0.03 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.22 +0.03 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.33 +0.04 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.43 +0.04 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.53 +0.04 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.63 +0.04 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.93 +0.05 0 0 110 0
30DEC26 1.55 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 +0.01 43 0 400 0
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 0.15 +0.02 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.18 +0.03 45 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.25 +0.02 43 0 110 0
30DEC26 2.00 P 0.00 0.00 0.00 0.28 +0.02 43 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.34 +0.03 42 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.41 +0.03 42 0 341 0
30DEC26 2.30 P 0.46 0.46 0.46 0.48 +0.03 41 10 212 -10
30DEC26 2.40 P 0.00 0.00 0.00 0.56 +0.04 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.64 +0.04 41 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.72 +0.04 38 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.81 +0.04 38 0 234 0
30DEC26 2.80 P 0.88 0.88 0.88 0.89 +0.04 27 10 246 -10
30DEC26 2.90 P 0.00 0.00 0.00 0.98 +0.04 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.07 +0.04 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.17 +0.04 0 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 1.26 +0.04 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.35 +0.04 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.45 +0.04 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.54 +0.04 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.03 +0.04 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.13 +0.04 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.23 +0.04 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.53 +0.04 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 +0.02 47 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 +0.02 47 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 +0.03 47 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.41 +0.03 46 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.47 +0.02 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.54 +0.03 45 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.62 +0.03 46 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.69 +0.03 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.77 +0.03 44 0 243 0
30MAR27 2.70 P 0.82 0.82 0.82 0.85 +0.03 43 10 162 -10
30MAR27 2.80 P 0.00 0.00 0.00 0.93 +0.03 41 0 216 0
30MAR27 2.90 P 0.99 0.99 0.99 1.02 +0.04 41 10 180 -10
30MAR27 3.00 P 0.00 0.00 0.00 1.10 +0.03 36 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 1.19 +0.03 31 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.28 +0.04 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.37 +0.03 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.56 +0.04 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.04 +0.04 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.14 +0.05 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.43 +0.04 0 0 190 0
29JUN27 1.55 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.25 +0.01 47 0 101 0
29JUN27 1.80 P 0.25 0.25 0.25 0.28 +0.02 47 25 25 +25
29JUN27 1.85 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.36 +0.02 47 0 600 0
29JUN27 2.00 P 0.35 0.35 0.35 0.39 +0.02 47 10 310 +10
29JUN27 2.10 P 0.00 0.00 0.00 0.45 +0.02 47 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.51 +0.02 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.58 +0.02 46 0 12 0
29JUN27 2.40 P 0.00 0.00 0.00 0.65 +0.02 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.72 +0.02 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 +0.03 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.88 +0.03 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.96 +0.03 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.04 +0.03 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.13 +0.03 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.21 +0.03 39 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.30 +0.03 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.39 +0.04 33 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
TOTAL PUT 675 17,812 +55
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$ 40.26
29JUN26 31.00 C 0.00 0.00 0.00 9.39 +0.11 177 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.39 +0.15 159 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.43 +0.15 151 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.27 +0.10 68 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.27 +0.10 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.27 +0.10 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.27 +0.09 34 0 0 0
29JUN26 38.00 C 1.98 1.98 1.98 2.27 +0.07 24 15 86 +15
29JUN26 39.00 C 1.82 1.82 1.40 1.36 +0.06 33 60 235 +60
29JUN26 40.00 C 0.65 0.69 0.65 0.56 -0.06 28 9 114 -7
29JUN26 41.00 C 0.27 0.27 0.27 0.15 -0.08 28 15 75 -15
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 118 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 242 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 372 0
29JUN26 48.00 C 0.03 0.03 0.03 0.01 0.00 82 3 608 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 410 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 151 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 167 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 182 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 196 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 209 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 222 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 235 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 246 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 269 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 279 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.40 -0.08 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.44 +0.14 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.62 +0.32 51 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.46 +0.11 36 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.55 +0.11 36 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.69 +0.12 36 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 3.89 +0.12 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.17 +0.13 36 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.60 +0.27 38 0 98 0
30JUL26 40.00 C 0.00 0.00 0.00 2.02 +0.19 37 0 16 0
30JUL26 41.00 C 0.00 0.00 0.00 1.53 +0.13 37 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 1.14 +0.10 36 0 28 0
30JUL26 43.00 C 0.84 0.88 0.77 0.85 +0.10 37 32 47 -13
30JUL26 44.00 C 0.64 0.64 0.64 0.60 +0.07 36 15 60 0
30JUL26 45.00 C 0.00 0.00 0.00 0.43 +0.06 37 0 174 0
30JUL26 46.00 C 0.00 0.00 0.00 0.29 +0.04 36 0 116 0
30JUL26 47.00 C 0.00 0.00 0.00 0.20 +0.04 36 0 95 0
30JUL26 48.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 290 0
30JUL26 49.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 117 0
30JUL26 50.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 49 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 58 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.70 +0.22 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.77 +0.20 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.88 +0.16 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.03 +0.29 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.00 -0.09 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.23 +0.08 37 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 4.52 +0.07 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.87 +0.07 38 0 0 0
28AUG26 39.00 C 3.45 3.45 3.45 3.38 +0.19 39 15 30 +15
28AUG26 40.00 C 0.00 0.00 0.00 2.83 +0.15 39 0 0 0
28AUG26 41.00 C 2.38 2.38 2.38 2.36 +0.15 39 8 50 +8
28AUG26 42.00 C 1.90 1.95 1.90 1.94 +0.14 38 20 95 +20
28AUG26 43.00 C 0.00 0.00 0.00 1.58 +0.11 38 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 1.28 +0.09 38 0 57 0
28AUG26 45.00 C 0.00 0.00 0.00 1.03 +0.08 38 0 150 0
28AUG26 46.00 C 0.83 0.83 0.83 0.82 +0.06 38 15 149 0
28AUG26 47.00 C 0.00 0.00 0.00 0.64 +0.03 38 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.50 +0.02 38 0 90 0
28AUG26 49.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.30 +0.01 38 0 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.15 0.00 38 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 38 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 39 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 9.86 +0.21 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.93 +0.18 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.02 +0.10 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.03 -0.03 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.15 +0.06 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.41 +0.10 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.73 +0.11 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.10 +0.10 38 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 3.62 +0.08 39 0 47 0
29SEP26 40.00 C 0.00 0.00 0.00 3.10 +0.09 39 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 2.63 +0.09 39 0 105 0
29SEP26 42.00 C 0.00 0.00 0.00 2.21 +0.07 38 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.86 +0.08 38 0 48 0
29SEP26 44.00 C 1.55 1.55 1.55 1.55 +0.07 38 14 234 +14
29SEP26 45.00 C 0.00 0.00 0.00 1.28 +0.06 38 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 1.06 +0.06 38 0 95 0
29SEP26 47.00 C 0.00 0.00 0.00 0.86 +0.05 38 0 102 0
29SEP26 48.00 C 0.00 0.00 0.00 0.69 +0.04 38 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 0.55 +0.05 38 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.46 +0.03 38 0 175 0
29SEP26 52.50 C 0.00 0.00 0.00 0.27 +0.03 38 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 39 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 39 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 52 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 10.01 +0.10 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.12 +0.08 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.28 +0.09 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.50 +0.08 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.56 -0.12 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.90 +0.07 35 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 5.29 +0.07 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.73 +0.06 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.22 +0.06 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.76 +0.05 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.33 +0.04 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.97 +0.10 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.61 -0.04 36 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 2.39 +0.04 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.10 +0.04 36 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.85 +0.03 36 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 1.63 +0.03 36 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.38 +0.01 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.22 +0.01 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 1.06 +0.03 36 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 0.75 -0.01 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.53 0.00 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 0.00 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 0.00 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 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 10.54 +0.12 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.79 +0.13 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.08 +0.13 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.40 +0.13 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.79 +0.13 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.19 +0.13 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.66 +0.13 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.15 +0.13 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.50 -0.04 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.09 +0.13 39 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 4.67 +0.12 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.30 -0.01 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.09 +0.12 40 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.74 +0.12 39 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.44 +0.11 39 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.16 +0.15 39 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 2.78 +0.11 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.54 +0.12 38 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.43 +0.09 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.22 +0.22 39 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.72 +0.12 39 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.41 +0.11 39 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.10 +0.08 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.89 +0.10 39 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 +0.05 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.53 +0.01 38 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.43 +0.02 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 +0.03 39 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.22 +0.03 39 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.00 +0.09 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.29 +0.05 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.68 +0.14 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.09 +0.17 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.42 +0.02 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 7.83 0.00 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.41 +0.19 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.82 +0.04 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.39 +0.09 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.82 +0.14 37 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 5.51 +0.19 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.11 +0.19 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.74 +0.19 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.40 +0.17 38 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 4.08 +0.17 38 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.78 +0.13 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.50 +0.10 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.38 +0.08 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.11 +0.01 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.89 +0.06 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.44 +0.09 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.02 +0.07 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.67 +0.07 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.40 +0.06 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.15 +0.04 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.96 +0.04 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.78 +0.02 38 0 23 0
TOTAL CALL 221 12,276 +97
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 65 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.09 28 0 147 0
29JUN26 40.00 P 0.22 0.46 0.20 0.28 -0.20 27 87 180 -17
29JUN26 41.00 P 0.90 0.94 0.80 0.86 -0.20 26 33 170 -33
29JUN26 42.00 P 1.31 1.98 1.31 1.76 -0.15 29 55 212 -11
29JUN26 43.00 P 2.75 2.75 2.70 2.74 -0.11 0 10 68 -36
29JUN26 44.00 P 3.66 3.66 3.66 3.74 -0.10 0 4 176 0
29JUN26 45.00 P 4.91 4.91 4.70 4.88 +0.04 91 12 74 -151
29JUN26 46.00 P 0.00 0.00 0.00 5.74 -0.10 0 0 133 0
29JUN26 47.00 P 0.00 0.00 0.00 6.74 -0.10 0 0 19 0
29JUN26 48.00 P 0.00 0.00 0.00 7.74 -0.10 0 0 44 0
29JUN26 49.00 P 0.00 0.00 0.00 8.74 -0.10 0 0 83 0
29JUN26 50.00 P 9.95 9.95 9.55 9.74 -0.10 0 3 48 0
29JUN26 52.50 P 0.00 0.00 0.00 12.24 -0.10 0 0 10 0
29JUN26 55.00 P 15.00 15.00 15.00 14.74 -0.10 0 1 15 0
29JUN26 57.50 P 0.00 0.00 0.00 17.24 -0.10 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.80 -0.04 213 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.26 -0.08 204 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.74 -0.10 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.24 -0.10 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.74 -0.12 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.24 -0.12 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.74 -0.10 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.24 -0.10 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.74 -0.10 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.24 -0.10 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.74 -0.10 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.24 -0.10 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.74 -0.10 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.24 -0.10 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.74 -0.10 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30JUL26 34.00 P 0.19 0.19 0.18 0.12 +0.02 37 52 67 +52
30JUL26 35.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 11 0
30JUL26 36.00 P 0.33 0.33 0.33 0.34 +0.02 36 10 16 0
30JUL26 37.00 P 0.00 0.00 0.00 0.55 +0.02 36 0 52 0
30JUL26 38.00 P 0.68 0.68 0.68 0.81 0.00 36 15 205 0
30JUL26 39.00 P 1.16 1.16 1.16 1.14 -0.03 35 6 53 +6
30JUL26 40.00 P 1.41 1.59 1.41 1.57 -0.05 35 9 218 0
30JUL26 41.00 P 1.92 2.10 1.83 2.09 -0.11 35 34 104 +15
30JUL26 42.00 P 2.50 2.82 2.40 2.69 -0.09 34 35 171 +17
30JUL26 43.00 P 3.40 3.40 3.40 3.47 +0.02 36 2 229 0
30JUL26 44.00 P 0.00 0.00 0.00 4.24 -0.03 36 0 162 0
30JUL26 45.00 P 0.00 0.00 0.00 5.06 -0.05 36 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 5.94 -0.06 36 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 6.85 -0.07 36 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 7.80 -0.10 36 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 8.76 -0.09 36 10 51 0
30JUL26 50.00 P 0.00 0.00 0.00 9.75 -0.10 37 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 12.24 -0.10 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.74 -0.19 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.32 -0.04 66 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 19.80 -0.13 70 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 22.26 -0.17 70 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.74 -0.19 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.24 -0.18 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.74 -0.19 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 32.24 -0.19 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.83 -0.02 38 0 24 0
28AUG26 37.00 P 0.00 0.00 0.00 1.12 -0.01 38 0 20 0
28AUG26 38.00 P 1.48 1.48 1.48 1.46 -0.01 38 1 14 +1
28AUG26 39.00 P 0.00 0.00 0.00 1.83 -0.03 37 0 101 0
28AUG26 40.00 P 0.00 0.00 0.00 2.28 -0.06 37 0 84 0
28AUG26 41.00 P 2.54 2.54 2.53 2.79 -0.06 37 17 141 +15
28AUG26 42.00 P 3.39 3.39 3.39 3.37 -0.08 36 2 136 -2
28AUG26 43.00 P 0.00 0.00 0.00 4.09 -0.06 37 0 118 0
28AUG26 44.00 P 0.00 0.00 0.00 4.80 -0.07 37 0 102 0
28AUG26 45.00 P 0.00 0.00 0.00 5.56 -0.07 37 0 97 0
28AUG26 46.00 P 0.00 0.00 0.00 6.36 -0.08 37 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 7.19 +0.14 37 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 7.95 -0.08 34 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 8.81 -0.23 31 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 9.79 -0.15 33 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 12.28 -0.07 38 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 14.74 -0.19 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.32 -0.05 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.80 -0.13 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.26 -0.17 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.74 -0.19 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.24 -0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.40 +0.01 38 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.56 +0.01 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.77 +0.02 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.02 +0.01 38 0 1 0
29SEP26 35.00 P 1.32 1.32 1.32 1.32 +0.01 38 15 25 +15
29SEP26 36.00 P 1.64 1.64 1.64 1.63 0.00 38 15 19 +15
29SEP26 37.00 P 2.01 2.01 2.01 2.01 +0.01 37 15 70 +15
29SEP26 38.00 P 2.43 2.43 2.43 2.43 +0.01 37 15 114 0
29SEP26 39.00 P 0.00 0.00 0.00 2.91 -0.01 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 3.46 -0.22 36 0 97 0
29SEP26 41.00 P 0.00 0.00 0.00 4.06 -0.01 36 0 40 0
29SEP26 42.00 P 4.65 4.65 4.65 4.69 -0.02 36 15 39 +8
29SEP26 43.00 P 0.00 0.00 0.00 5.54 -0.02 38 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 6.28 -0.03 38 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 6.85 -0.03 34 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 7.64 -0.04 34 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 8.47 -0.02 33 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.29 -0.05 31 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 10.17 -0.04 30 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 11.05 -0.06 27 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 13.34 -0.15 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 15.74 -0.12 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 18.14 -0.14 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 20.62 -0.11 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 23.08 -0.02 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 25.55 -0.11 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 27.96 -0.10 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 30.43 -0.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.91 -0.20 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.42 -0.19 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.87 -0.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.36 -0.19 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.84 -0.19 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.32 -0.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.81 -0.19 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.32 -0.16 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.78 -0.19 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.26 -0.20 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.89 -0.02 36 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 1.13 -0.02 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.40 -0.02 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.73 -0.03 36 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 2.08 -0.02 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.46 -0.01 36 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 2.86 -0.01 36 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 3.31 0.00 35 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 3.79 -0.01 35 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 4.43 +0.09 36 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 4.93 +0.01 35 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 5.50 -0.05 34 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 6.17 -0.02 34 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 6.85 -0.03 34 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 7.57 -0.02 34 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 8.30 -0.04 33 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 9.06 -0.04 33 10 59 +10
30DEC26 48.00 P 0.00 0.00 0.00 9.86 -0.03 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.67 -0.03 32 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 11.53 +0.01 32 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 13.72 +0.03 30 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 15.99 +0.03 26 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 18.36 0.00 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 20.72 -0.07 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.15 -0.05 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 25.60 -0.06 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 28.06 -0.04 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 30.53 -0.10 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 32.95 -0.16 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.43 -0.18 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.91 -0.16 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.36 -0.19 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.87 -0.16 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.32 -0.20 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.85 -0.15 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.32 -0.16 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.81 -0.16 0 0 0 0
30MAR27 31.00 P 1.60 1.60 1.60 1.58 +0.03 38 15 15 +15
30MAR27 32.00 P 0.00 0.00 0.00 1.90 +0.02 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.21 +0.03 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.56 +0.03 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.97 +0.03 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.38 +0.03 38 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 3.85 +0.03 38 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 4.34 +0.03 38 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 4.85 +0.02 37 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 5.41 +0.02 37 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 5.98 +0.03 37 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 6.58 +0.01 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 7.22 +0.02 37 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 7.86 +0.01 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.54 0.00 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 9.25 0.00 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 9.96 0.00 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 10.71 0.00 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 11.48 0.00 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 12.25 -0.01 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 14.27 -0.02 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.36 -0.04 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.54 -0.04 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.86 +0.01 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.18 -0.14 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 25.60 -0.11 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.06 -0.10 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.53 -0.10 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.99 -0.12 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.44 -0.17 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.91 -0.16 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.36 -0.19 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.87 -0.16 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.32 -0.20 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.12 0.00 39 0 4 0
29JUN27 32.00 P 0.00 0.00 0.00 2.48 +0.01 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.84 +0.01 39 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 3.26 0.00 39 0 28 0
29JUN27 35.00 P 0.00 0.00 0.00 3.70 +0.01 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 4.15 0.00 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 4.62 -0.05 39 0 13 0
29JUN27 38.00 P 5.22 5.22 5.22 5.11 -0.04 38 1 4 -1
29JUN27 39.00 P 0.00 0.00 0.00 5.63 -0.05 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 6.17 -0.05 38 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 6.74 -0.08 38 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 7.34 -0.06 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.98 -0.05 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.64 0.00 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.28 -0.04 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.01 0.00 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.72 -0.01 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.45 -0.02 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 12.20 -0.03 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 12.93 -0.07 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.92 -0.07 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.97 0.00 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.19 +0.10 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.35 +0.09 34 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.60 +0.08 32 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.82 -0.02 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.16 -0.05 0 0 0 0
TOTAL PUT 499 9,192 -67
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$ 80.00
26JUN26 50.00 C 0.00 0.00 0.00 30.00 -6.00 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 27.50 -6.00 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 25.00 -6.00 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 22.50 -6.00 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 20.00 -6.00 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 17.50 -6.00 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 15.00 -6.01 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 12.50 -6.01 0 0 0 0
26JUN26 70.00 C 13.00 13.00 13.00 10.00 -6.01 0 3 0 -3
26JUN26 72.50 C 0.00 0.00 0.00 7.50 -6.01 0 0 0 -54
26JUN26 75.00 C 5.40 5.40 5.40 5.00 -6.01 0 2 0 -181
26JUN26 77.50 C 5.90 5.90 2.60 2.50 -6.04 0 30 0 -181
26JUN26 80.00 C 4.00 4.00 0.22 0.00 -6.16 0 328 186 +24
26JUN26 82.50 C 1.65 1.65 0.02 0.00 -3.90 0 257 118 +1
26JUN26 85.00 C 0.80 1.20 0.01 0.00 -2.24 0 229 212 +47
26JUN26 87.50 C 0.50 0.51 0.01 0.00 -1.17 0 288 353 +205
26JUN26 90.00 C 0.15 0.20 0.01 0.00 -0.49 0 302 365 +201
26JUN26 92.50 C 0.10 0.10 0.01 0.00 -0.17 0 74 172 +54
26JUN26 95.00 C 0.01 0.02 0.01 0.00 -0.05 0 37 233 +8
26JUN26 97.50 C 0.01 0.01 0.01 0.00 -0.02 0 21 134 -15
26JUN26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 28 192 -1
26JUN26 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 124 0
26JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 50.17 -5.84 524 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 49.19 -5.82 517 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 48.17 -5.84 492 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 47.12 -5.89 451 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 46.17 -5.84 461 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 45.19 -5.82 455 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 44.17 -5.84 433 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 43.12 -5.89 397 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 42.17 -5.84 406 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.17 -5.84 393 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 40.17 -5.84 380 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.17 -5.84 368 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.17 -5.84 356 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 37.17 -5.84 344 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 36.17 -5.84 333 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 35.17 -5.84 322 0 9 0
29JUN26 46.00 C 0.00 0.00 0.00 34.15 -5.86 304 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.15 -5.86 293 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.17 -6.21 289 0 145 0
29JUN26 49.00 C 0.00 0.00 0.00 31.18 -5.84 282 0 160 0
29JUN26 50.00 C 33.40 33.40 33.40 30.18 -5.84 272 1 57 -1
29JUN26 52.50 C 0.00 0.00 0.00 27.68 -5.84 247 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 25.18 -5.84 223 0 135 0
29JUN26 57.50 C 0.00 0.00 0.00 22.66 -5.86 195 0 140 0
29JUN26 60.00 C 0.00 0.00 0.00 20.18 -5.84 178 0 454 0
29JUN26 62.50 C 0.00 0.00 0.00 17.70 -5.82 159 0 475 -18
29JUN26 65.00 C 14.62 16.00 14.62 15.19 -5.83 137 62 249 +15
29JUN26 67.50 C 13.50 13.50 12.20 12.69 -5.83 116 41 296 -40
29JUN26 70.00 C 0.00 0.00 0.00 10.18 -5.85 94 2 577 0
29JUN26 72.50 C 11.40 11.40 7.55 7.77 -5.77 82 14 256 0
29JUN26 75.00 C 8.65 8.65 5.10 5.33 -5.77 64 29 1,679 -4
29JUN26 77.50 C 3.20 4.18 2.96 3.19 -5.35 57 64 732 -31
29JUN26 80.00 C 4.50 4.50 1.49 1.59 -4.78 54 158 1,227 +14
29JUN26 82.50 C 3.00 3.00 0.68 0.64 -3.87 53 163 513 +14
29JUN26 85.00 C 2.00 2.00 0.35 0.20 -2.80 53 182 564 +38
29JUN26 87.50 C 1.00 1.00 0.18 0.05 -1.90 53 282 571 -14
29JUN26 90.00 C 0.62 0.70 0.09 0.01 -1.12 53 285 1,780 +178
29JUN26 92.50 C 0.38 0.38 0.05 0.01 -0.59 63 91 920 -12
29JUN26 95.00 C 0.20 0.25 0.04 0.01 -0.29 74 120 1,018 +13
29JUN26 97.50 C 0.20 0.20 0.03 0.01 -0.13 83 21 863 +17
29JUN26 100.00 C 0.06 0.06 0.01 0.01 -0.05 93 82 1,314 -3
29JUN26 102.50 C 0.01 0.01 0.01 0.01 -0.02 102 3 872 -3
29JUN26 105.00 C 0.02 0.02 0.01 0.01 0.00 111 4 120 -1
29JUN26 107.50 C 0.02 0.02 0.02 0.01 0.00 119 5 316 -5
29JUN26 110.00 C 0.04 0.04 0.01 0.01 0.00 127 3 448 -2
29JUN26 112.50 C 0.02 0.02 0.02 0.01 0.00 135 2 110 -2
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 143 0 170 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 151 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 158 0 272 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 165 0 74 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 172 0 187 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 179 0 109 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 185 0 261 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 192 0 101 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 198 0 208 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 204 0 280 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,149 0
03JUL26 55.00 C 0.00 0.00 0.00 25.48 -5.55 177 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 22.83 -5.71 146 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 20.18 -5.86 114 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 17.91 -5.64 121 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 15.26 -5.80 94 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 12.69 -5.91 74 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 10.34 -5.75 71 0 1 0
03JUL26 72.50 C 0.00 0.00 0.00 8.29 -5.54 76 0 2 0
03JUL26 75.00 C 7.00 7.00 6.15 6.20 -5.39 71 5 5 +4
03JUL26 77.50 C 7.00 7.00 4.78 4.60 -4.62 72 5 8 +3
03JUL26 80.00 C 3.50 3.53 3.00 3.29 -4.09 73 36 34 +20
03JUL26 82.50 C 3.68 3.68 2.20 2.21 -3.55 73 45 23 +16
03JUL26 85.00 C 2.70 2.70 1.50 1.41 -2.97 72 63 49 +40
03JUL26 87.50 C 2.50 2.50 1.10 0.87 -2.43 72 25 19 +10
03JUL26 90.00 C 1.80 1.96 0.78 0.51 -1.97 72 72 91 +21
03JUL26 92.50 C 0.80 0.83 0.53 0.29 -1.45 72 11 12 +5
03JUL26 95.00 C 0.90 0.90 0.42 0.16 -1.03 72 8 57 +3
03JUL26 97.50 C 0.80 0.85 0.34 0.08 -0.71 72 20 47 -6
03JUL26 100.00 C 0.50 0.50 0.25 0.04 -0.48 72 48 91 +45
03JUL26 102.50 C 0.39 0.39 0.20 0.02 -0.31 72 54 254 +24
03JUL26 105.00 C 0.35 0.35 0.35 0.01 -0.19 72 1 2 +1
03JUL26 107.50 C 0.15 0.15 0.12 0.01 -0.11 78 3 27 +1
30JUL26 35.00 C 0.00 0.00 0.00 45.45 -5.86 152 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 44.53 -5.57 153 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 43.35 -5.75 134 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 42.52 -5.58 143 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 41.59 -5.52 142 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 40.56 -5.55 136 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 40.01 -5.10 153 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 38.68 -5.44 134 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 37.28 -5.84 103 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 36.27 -5.86 98 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 35.30 -5.83 98 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 34.29 -5.85 93 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 33.33 -5.68 93 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 32.31 -6.07 88 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.61 -5.56 102 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 30.35 -5.84 84 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 28.33 -5.19 98 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 25.82 -5.26 89 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 23.45 -5.09 84 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 21.01 -5.30 77 0 132 0
30JUL26 62.50 C 0.00 0.00 0.00 18.80 -5.32 75 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 16.72 -5.17 74 0 159 0
30JUL26 67.50 C 0.00 0.00 0.00 14.77 -4.81 73 0 221 0
30JUL26 70.00 C 13.10 13.10 13.10 13.07 -4.47 74 1 132 +1
30JUL26 72.50 C 12.80 12.80 12.80 11.35 -4.35 73 5 284 -2
30JUL26 75.00 C 12.00 12.15 12.00 9.75 -4.24 72 3 407 -3
30JUL26 77.50 C 8.40 8.90 8.30 8.60 -3.80 75 11 428 +4
30JUL26 80.00 C 9.50 9.50 7.23 7.43 -3.50 75 39 1,174 +32
30JUL26 82.50 C 8.35 8.35 6.45 6.45 -3.16 76 39 256 +4
30JUL26 85.00 C 7.20 7.62 5.30 5.50 -2.96 76 147 362 +115
30JUL26 87.50 C 6.25 6.25 4.80 4.65 -2.82 76 9 609 +3
30JUL26 90.00 C 5.74 5.85 4.00 3.91 -2.71 76 121 601 -14
30JUL26 92.50 C 5.00 5.00 3.50 3.27 -2.50 75 15 186 +12
30JUL26 95.00 C 4.70 4.74 3.15 2.72 -2.23 75 17 960 -3
30JUL26 97.50 C 2.94 2.94 2.94 2.26 -1.97 75 3 350 0
30JUL26 100.00 C 3.90 3.90 2.36 1.86 -1.74 75 53 1,357 +37
30JUL26 102.50 C 2.15 2.15 2.15 1.53 -1.53 75 1 134 +1
30JUL26 105.00 C 2.80 2.80 2.07 1.26 -1.33 75 7 257 +4
30JUL26 107.50 C 2.13 2.13 1.68 1.03 -1.15 75 63 298 +37
30JUL26 110.00 C 2.04 2.04 1.50 0.84 -1.00 75 31 469 -20
28AUG26 35.00 C 0.00 0.00 0.00 45.45 -5.86 107 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 44.53 -5.66 108 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 43.35 -5.85 92 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 42.56 -5.66 103 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 41.59 -5.64 101 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 40.60 -5.64 98 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 40.01 -5.25 110 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 38.68 -5.60 95 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 37.97 -5.15 102 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 36.64 -5.49 87 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 35.68 -5.68 85 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 34.68 -5.46 82 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.81 -5.34 84 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.57 -5.92 72 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.90 -5.27 81 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.95 -5.24 79 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.70 -5.17 78 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.18 -5.42 71 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 24.14 -5.17 72 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.06 -5.13 71 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.69 -4.41 78 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.66 -4.45 75 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 16.96 -4.20 75 0 138 0
28AUG26 70.00 C 0.00 0.00 0.00 15.35 -4.09 75 0 99 0
28AUG26 72.50 C 0.00 0.00 0.00 13.64 -4.17 73 0 156 0
28AUG26 75.00 C 12.08 12.08 12.08 12.33 -3.95 73 1 381 0
28AUG26 77.50 C 0.00 0.00 0.00 11.13 -3.72 74 0 189 0
28AUG26 80.00 C 10.22 10.22 10.22 10.06 -3.46 74 1 208 +1
28AUG26 82.50 C 9.06 9.06 9.06 9.08 -3.20 75 1 191 +1
28AUG26 85.00 C 10.49 10.49 8.30 8.23 -3.01 76 5 1,570 +2
28AUG26 87.50 C 9.60 9.60 7.80 7.33 -2.86 76 2 340 0
28AUG26 90.00 C 6.95 6.95 6.62 6.51 -2.88 75 8 279 +8
28AUG26 92.50 C 6.50 6.50 6.50 5.78 -2.78 75 1 77 0
28AUG26 95.00 C 6.06 6.06 5.45 5.12 -2.71 75 4 260 0
28AUG26 97.50 C 4.97 4.97 4.97 4.53 -2.51 75 3 64 0
28AUG26 100.00 C 0.00 0.00 0.00 4.00 -2.32 75 0 1,325 0
28AUG26 102.50 C 0.00 0.00 0.00 3.53 -2.13 75 0 69 0
28AUG26 105.00 C 4.53 4.63 3.85 3.11 -1.96 75 24 214 -19
28AUG26 107.50 C 3.59 3.59 3.59 2.73 -1.81 75 3 41 0
28AUG26 110.00 C 3.75 3.75 3.25 2.40 -1.65 75 13 164 +10
29SEP26 35.00 C 0.00 0.00 0.00 45.69 -5.62 94 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 44.53 -5.80 84 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 43.53 -5.67 81 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 42.96 -5.42 95 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.66 -5.57 81 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.70 -5.54 80 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.01 -5.25 87 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.79 -5.49 78 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.97 -5.15 80 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.64 -5.49 67 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 35.96 -5.40 75 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 34.68 -5.69 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.12 -5.22 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.03 -5.46 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.14 -5.43 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.11 -5.46 66 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 29.24 -5.15 71 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 27.23 -4.84 71 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 25.15 -4.90 70 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 23.40 -4.61 71 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 21.21 -4.84 67 0 144 0
29SEP26 65.00 C 0.00 0.00 0.00 19.74 -4.46 69 0 632 0
29SEP26 67.50 C 0.00 0.00 0.00 17.96 -4.54 68 0 1,453 0
29SEP26 70.00 C 0.00 0.00 0.00 16.91 -3.98 71 0 1,655 0
29SEP26 72.50 C 0.00 0.00 0.00 15.30 -4.07 70 0 1,500 0
29SEP26 75.00 C 0.00 0.00 0.00 14.05 -3.88 70 0 409 0
29SEP26 77.50 C 0.00 0.00 0.00 12.91 -3.67 71 0 383 0
29SEP26 80.00 C 0.00 0.00 0.00 11.98 -3.33 72 1 2,390 +1
29SEP26 82.50 C 12.53 12.53 12.53 11.00 -3.11 72 1 320 -1
29SEP26 85.00 C 11.47 11.47 10.00 10.10 -3.00 73 2 223 0
29SEP26 87.50 C 0.00 0.00 0.00 9.28 -2.88 73 0 55 0
29SEP26 90.00 C 9.79 9.79 8.36 8.44 -2.76 73 13 292 +7
29SEP26 92.50 C 9.01 9.01 7.95 7.67 -2.73 73 17 146 -16
29SEP26 95.00 C 8.05 8.05 7.40 6.96 -2.76 73 12 164 +2
29SEP26 97.50 C 7.27 7.27 7.25 6.32 -2.68 73 2 363 0
29SEP26 100.00 C 7.79 7.79 6.10 5.73 -2.54 72 15 720 -1
29SEP26 102.50 C 7.08 7.08 5.85 5.19 -2.38 72 2 41 +1
29SEP26 105.00 C 6.40 6.40 6.40 4.70 -2.23 72 1 160 0
29SEP26 107.50 C 0.00 0.00 0.00 4.26 -2.08 72 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 3.85 -1.95 72 0 146 0
29SEP26 112.50 C 4.46 4.57 4.46 3.48 -1.82 72 5 41 +2
29SEP26 115.00 C 0.00 0.00 0.00 3.15 -1.69 72 0 28 0
29SEP26 117.50 C 4.00 4.00 3.94 2.85 -1.57 72 2 54 +2
29SEP26 120.00 C 0.00 0.00 0.00 2.57 -1.46 72 0 135 0
29SEP26 122.50 C 0.00 0.00 0.00 2.32 -1.36 72 0 3 0
29SEP26 125.00 C 0.00 0.00 0.00 2.10 -1.26 72 0 50 0
29SEP26 127.50 C 2.98 2.98 2.98 1.90 -1.16 72 1 66 +1
29SEP26 130.00 C 3.30 3.30 2.70 1.71 -1.08 72 8 264 -2
30DEC26 35.00 C 0.00 0.00 0.00 45.85 -5.66 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.93 -5.63 65 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 44.10 -5.53 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.08 -5.59 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.18 -5.51 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.30 -5.47 65 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 40.15 -5.67 59 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 39.32 -5.69 61 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 38.97 -5.14 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.98 -5.23 67 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 36.78 -5.53 62 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 36.15 -5.28 65 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 35.42 -5.09 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.29 -5.44 62 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 33.54 -5.27 63 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 32.92 -5.07 64 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 30.54 -5.35 60 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 28.84 -5.19 62 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 27.05 -5.07 62 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 25.74 -4.51 64 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 24.12 -4.46 64 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 22.54 -4.37 64 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 21.07 -4.29 64 0 22 0
30DEC26 70.00 C 19.90 19.90 19.90 19.72 -4.20 64 1 666 -1
30DEC26 72.50 C 0.00 0.00 0.00 18.50 -4.05 64 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 17.46 -3.79 65 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 16.27 -3.75 65 0 80 0
30DEC26 80.00 C 15.24 15.24 15.24 15.20 -3.64 65 10 115 -10
30DEC26 82.50 C 0.00 0.00 0.00 14.52 -3.22 66 0 21 0
30DEC26 85.00 C 13.60 13.60 13.60 13.66 -3.03 66 6 100 +2
30DEC26 87.50 C 0.00 0.00 0.00 12.75 -3.13 66 0 47 0
30DEC26 90.00 C 12.35 12.46 12.35 11.90 -3.15 66 2 42 -1
30DEC26 92.50 C 12.90 13.19 12.90 11.10 -3.21 66 16 70 +16
30DEC26 95.00 C 0.00 0.00 0.00 10.35 -3.27 66 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 9.65 -3.26 66 0 242 0
30DEC26 100.00 C 10.00 10.00 10.00 9.00 -3.23 66 1 193 +1
30DEC26 102.50 C 0.00 0.00 0.00 8.40 -3.09 66 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 7.83 -2.97 66 0 29 0
30DEC26 107.50 C 8.21 8.21 8.21 7.30 -2.84 66 15 29 0
30DEC26 110.00 C 9.01 9.01 9.01 6.80 -2.73 65 15 130 -2
30DEC26 112.50 C 0.00 0.00 0.00 6.34 -2.61 65 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 5.91 -2.50 65 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 5.51 -2.39 65 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 5.14 -2.28 65 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 4.79 -2.18 65 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 4.47 -2.08 65 0 72 0
30DEC26 127.50 C 5.74 5.74 5.74 4.17 -1.98 65 15 15 +15
30DEC26 130.00 C 5.44 5.44 5.42 3.89 -1.89 65 16 192 +16
30MAR27 35.00 C 0.00 0.00 0.00 46.71 -5.36 67 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 46.06 -5.01 69 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.01 -5.27 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.28 -5.10 68 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.40 -5.06 67 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.24 -5.34 63 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.42 -5.27 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.58 -5.28 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.85 -5.11 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.96 -5.23 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.40 -4.79 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.39 -5.07 62 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 36.57 -5.14 62 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 35.89 -5.00 62 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 35.08 -5.05 62 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 33.99 -5.50 59 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 32.63 -5.01 62 0 305 0
30MAR27 55.00 C 30.50 30.50 30.50 30.82 -4.30 61 2 684 0
30MAR27 57.50 C 0.00 0.00 0.00 28.77 -5.05 59 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 27.63 -4.47 61 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 26.16 -4.34 61 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 24.52 -4.53 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 23.34 -4.20 61 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 22.12 -4.05 61 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 21.00 -3.88 62 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 20.04 -3.73 62 0 1,124 0
30MAR27 77.50 C 19.51 19.51 19.51 19.05 -3.60 63 1 607 -1
30MAR27 80.00 C 0.00 0.00 0.00 18.12 -3.43 63 0 46 0
30MAR27 82.50 C 0.00 0.00 0.00 17.26 -3.25 63 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 16.38 -2.84 64 0 250 0
30MAR27 87.50 C 0.00 0.00 0.00 15.62 -3.09 64 0 52 0
30MAR27 90.00 C 14.85 14.85 14.85 14.87 -2.97 64 1 87 0
30MAR27 92.50 C 0.00 0.00 0.00 14.07 -3.03 64 0 50 0
30MAR27 95.00 C 0.00 0.00 0.00 13.31 -3.03 64 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 12.59 -3.07 64 0 15 0
30MAR27 100.00 C 12.45 12.45 12.45 11.92 -3.09 64 1 48 0
30MAR27 102.50 C 0.00 0.00 0.00 11.28 -2.98 64 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 10.68 -2.87 64 0 57 0
30MAR27 107.50 C 12.23 12.23 12.23 10.11 -2.77 64 15 15 +15
30MAR27 110.00 C 11.75 11.75 11.20 9.57 -2.67 64 16 31 +14
29JUN27 50.00 C 0.00 0.00 0.00 35.78 -4.83 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.00 -4.83 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.70 -4.42 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.98 -4.51 60 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 29.53 -4.45 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.77 -4.68 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.67 -4.43 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.41 -4.29 60 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 24.28 -4.16 60 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 23.20 -4.07 60 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 22.38 -3.71 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.36 -3.66 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.57 -3.50 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.43 -3.59 61 0 2 0
29JUN27 85.00 C 18.60 18.60 18.60 18.86 -3.38 62 1 10 -1
29JUN27 87.50 C 0.00 0.00 0.00 18.02 -3.22 62 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 17.19 -3.29 62 0 9 0
29JUN27 92.50 C 0.00 0.00 0.00 16.39 -3.36 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.64 -3.39 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.92 -3.42 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 14.24 -3.39 62 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 13.59 -3.29 62 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.97 -3.20 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 12.38 -3.11 62 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 11.82 -3.02 62 0 283 0
TOTAL CALL 4,457 60,555 +715
26JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26JUN26 60.00 P 0.02 0.02 0.02 0.00 -0.01 0 3 27 -3
26JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 9 121 0
26JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
26JUN26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 213 0
26JUN26 72.50 P 0.01 0.03 0.01 0.00 -0.01 0 4 121 -2
26JUN26 75.00 P 0.05 0.06 0.01 0.00 -0.01 0 58 706 +15
26JUN26 77.50 P 0.07 0.29 0.01 0.00 -0.04 0 210 196 +18
26JUN26 80.00 P 0.20 1.25 0.09 0.00 -0.16 0 745 207 -207
26JUN26 82.50 P 0.75 3.00 0.60 2.50 +1.97 0 277 0 -196
26JUN26 85.00 P 1.79 5.38 1.79 5.00 +3.66 0 46 0 -214
26JUN26 87.50 P 3.89 8.00 3.89 7.50 +4.79 0 9 0 -23
26JUN26 90.00 P 0.00 0.00 0.00 10.00 +5.40 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 12.50 +5.64 0 0 0 -1
26JUN26 95.00 P 0.00 0.00 0.00 15.00 +5.69 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 17.50 +5.65 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 20.00 +5.58 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 22.50 +5.61 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 25.00 +5.62 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 27.50 +5.64 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 379 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 367 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 355 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 344 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 333 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 323 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 312 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 302 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 293 0 160 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 283 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 273 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 264 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 255 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 246 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 237 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 229 0 80 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 221 0 84 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 213 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 205 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 197 0 352 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1,223 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 171 0 664 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2,308 0
29JUN26 57.50 P 0.03 0.03 0.03 0.01 0.00 137 5 788 -4
29JUN26 60.00 P 0.03 0.03 0.03 0.01 0.00 121 4 988 0
29JUN26 62.50 P 0.03 0.03 0.03 0.01 0.00 105 5 758 -5
29JUN26 65.00 P 0.02 0.03 0.02 0.01 0.00 90 12 636 0
29JUN26 67.50 P 0.04 0.04 0.03 0.01 0.00 75 6 1,467 0
29JUN26 70.00 P 0.04 0.06 0.04 0.01 0.00 60 17 1,954 +3
29JUN26 72.50 P 0.08 0.12 0.04 0.03 0.00 54 57 1,063 -30
29JUN26 75.00 P 0.09 0.41 0.09 0.15 +0.07 52 96 2,718 -38
29JUN26 77.50 P 0.25 1.05 0.25 0.56 +0.33 52 183 553 +41
29JUN26 80.00 P 0.56 2.20 0.56 1.48 +0.92 51 812 1,803 -246
29JUN26 82.50 P 1.30 3.90 1.30 3.10 +1.94 52 131 365 +63
29JUN26 85.00 P 3.00 6.00 2.56 5.18 +3.05 52 71 802 -14
29JUN26 87.50 P 4.71 4.82 4.71 7.54 +4.05 53 4 163 0
29JUN26 90.00 P 6.20 10.18 6.20 10.00 +4.78 0 15 190 -3
29JUN26 92.50 P 0.00 0.00 0.00 12.50 +5.23 0 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 15.00 +5.46 0 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 17.50 +5.65 0 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 20.00 +5.58 0 0 1 -3
29JUN26 102.50 P 0.00 0.00 0.00 22.50 +5.61 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.00 +5.62 0 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 27.50 +5.64 0 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 30.00 +5.67 0 0 1 -14
29JUN26 112.50 P 0.00 0.00 0.00 32.50 +5.88 0 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 35.00 +5.69 0 0 1 -14
29JUN26 117.50 P 0.00 0.00 0.00 37.50 +5.47 0 0 0 -1
29JUN26 120.00 P 0.00 0.00 0.00 40.00 +5.71 0 0 0 -16
29JUN26 122.50 P 0.00 0.00 0.00 42.50 +5.70 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.00 +5.74 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.50 +5.71 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.00 +5.71 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 52.50 +5.71 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 55.00 +5.70 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 57.50 +5.71 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 60.00 +5.71 0 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 0.00 0.00 0.00 0.01 0.00 90 0 19 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
03JUL26 62.50 P 0.00 0.00 0.00 0.02 +0.01 74 0 1 0
03JUL26 65.00 P 0.00 0.00 0.00 0.05 +0.03 72 2 25 0
03JUL26 67.50 P 0.00 0.00 0.00 0.13 +0.07 71 0 62 0
03JUL26 70.00 P 0.21 0.44 0.18 0.30 +0.16 71 105 93 +45
03JUL26 72.50 P 0.40 0.81 0.40 0.61 +0.31 71 70 62 +43
03JUL26 75.00 P 0.60 1.50 0.60 1.15 +0.62 70 124 127 +68
03JUL26 77.50 P 1.20 2.46 1.20 1.96 +1.03 70 65 89 +11
03JUL26 80.00 P 1.70 3.52 1.70 3.05 +1.52 69 46 113 +5
03JUL26 82.50 P 3.00 5.14 3.00 4.47 +2.07 68 36 81 +2
03JUL26 85.00 P 4.90 7.05 4.90 6.41 +2.83 74 15 11 +6
03JUL26 87.50 P 0.00 0.00 0.00 8.41 +3.47 75 0 2 0
03JUL26 90.00 P 9.28 10.98 9.28 10.60 +4.06 77 6 12 -3
03JUL26 92.50 P 0.00 0.00 0.00 12.88 +4.50 79 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 15.28 +4.87 83 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 17.55 +4.96 72 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 20.02 +5.13 73 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 22.50 +5.22 0 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 25.00 +5.27 0 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 27.50 +5.44 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30JUL26 44.00 P 0.06 0.06 0.06 0.02 +0.01 76 10 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 +0.02 76 0 54 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 +0.03 76 0 53 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 +0.03 75 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.06 +0.03 75 0 195 0
30JUL26 49.00 P 0.15 0.15 0.15 0.08 +0.04 75 3 153 0
30JUL26 50.00 P 0.16 0.16 0.16 0.10 +0.04 74 1 212 -1
30JUL26 52.50 P 0.00 0.00 0.00 0.19 +0.09 75 0 1,463 0
30JUL26 55.00 P 0.00 0.00 0.00 0.32 +0.14 75 0 201 0
30JUL26 57.50 P 0.00 0.00 0.00 0.49 +0.19 74 0 130 0
30JUL26 60.00 P 0.52 0.77 0.50 0.74 +0.28 74 10 429 -2
30JUL26 62.50 P 0.68 1.05 0.68 1.09 +0.43 74 7 385 0
30JUL26 65.00 P 1.10 1.50 1.08 1.55 +0.60 74 27 312 +17
30JUL26 67.50 P 1.57 2.05 1.57 2.12 +0.78 73 28 422 0
30JUL26 70.00 P 2.26 2.88 2.26 2.80 +0.97 73 56 1,061 +6
30JUL26 72.50 P 2.78 3.69 2.78 3.64 +1.21 73 19 238 -3
30JUL26 75.00 P 3.98 4.92 3.98 4.62 +1.50 73 29 464 -6
30JUL26 77.50 P 4.50 5.86 4.50 5.73 +1.77 73 38 502 +8
30JUL26 80.00 P 5.64 7.50 5.48 7.10 +2.06 74 228 459 +31
30JUL26 82.50 P 7.60 9.10 7.60 8.55 +2.31 74 50 181 -13
30JUL26 85.00 P 8.40 10.76 8.40 10.34 +2.73 76 13 224 +8
30JUL26 87.50 P 0.00 0.00 0.00 12.06 +2.99 77 0 375 0
30JUL26 90.00 P 0.00 0.00 0.00 13.94 +3.37 78 0 126 0
30JUL26 92.50 P 0.00 0.00 0.00 15.90 +3.65 80 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 17.96 +3.98 81 0 386 0
30JUL26 97.50 P 0.00 0.00 0.00 20.06 +4.21 82 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 22.24 +4.45 83 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 24.48 +4.65 85 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.78 +4.85 87 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 28.94 +4.84 86 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.25 +4.93 87 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 71 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 +0.02 76 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 +0.02 76 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 +0.02 76 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 +0.02 75 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.08 +0.03 75 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.09 +0.03 74 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.12 +0.04 75 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.14 +0.05 74 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.18 +0.06 74 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.22 +0.08 74 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.26 +0.09 74 0 37 0
28AUG26 47.00 P 0.00 0.00 0.00 0.33 +0.12 75 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.38 +0.13 74 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.45 +0.15 74 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.51 +0.15 73 0 152 0
28AUG26 52.50 P 0.00 0.00 0.00 0.74 +0.23 73 0 114 0
28AUG26 55.00 P 0.95 0.97 0.95 1.04 +0.32 73 2 84 +1
28AUG26 57.50 P 0.00 0.00 0.00 1.44 +0.43 73 0 119 0
28AUG26 60.00 P 0.00 0.00 0.00 1.91 +0.55 73 0 2,181 0
28AUG26 62.50 P 0.00 0.00 0.00 2.46 +0.69 73 0 112 0
28AUG26 65.00 P 2.50 3.10 2.50 3.15 +0.84 73 17 924 -1
28AUG26 67.50 P 0.00 0.00 0.00 3.92 +1.02 73 0 137 0
28AUG26 70.00 P 3.60 4.62 3.60 4.79 +1.19 73 5 218 +5
28AUG26 72.50 P 0.00 0.00 0.00 5.79 +1.39 72 0 261 0
28AUG26 75.00 P 0.00 0.00 0.00 6.85 +1.58 72 0 217 0
28AUG26 77.50 P 0.00 0.00 0.00 8.16 +1.89 73 0 169 0
28AUG26 80.00 P 0.00 0.00 0.00 9.57 +2.18 74 0 42 0
28AUG26 82.50 P 0.00 0.00 0.00 11.11 +2.40 74 0 315 0
28AUG26 85.00 P 12.66 12.66 12.66 12.75 +2.59 75 20 231 0
28AUG26 87.50 P 0.00 0.00 0.00 14.48 +2.80 76 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 16.27 +2.92 77 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 18.14 +3.17 77 0 61 0
28AUG26 95.00 P 0.00 0.00 0.00 19.98 +3.28 77 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 22.09 +3.66 79 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 24.20 +3.88 80 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 26.27 +4.05 81 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.46 +4.27 82 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.65 +4.40 83 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.80 +4.48 83 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 +0.03 72 0 82 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 +0.03 72 0 6 0
29SEP26 37.00 P 0.00 0.00 0.00 0.12 +0.04 72 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 +0.05 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 +0.05 71 0 0 0
29SEP26 40.00 P 0.29 0.29 0.29 0.23 +0.08 72 2 105 0
29SEP26 41.00 P 0.00 0.00 0.00 0.27 +0.09 72 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 +0.10 72 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.39 +0.13 72 0 51 0
29SEP26 44.00 P 0.00 0.00 0.00 0.45 +0.14 72 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.52 +0.15 72 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.59 +0.16 71 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.67 +0.18 71 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.76 +0.21 71 0 39 0
29SEP26 49.00 P 0.84 0.84 0.84 0.89 +0.26 71 1 120 0
29SEP26 50.00 P 0.96 0.96 0.96 1.01 +0.29 71 40 2,705 -28
29SEP26 52.50 P 0.00 0.00 0.00 1.36 +0.37 71 0 1,028 0
29SEP26 55.00 P 1.59 1.60 1.59 1.78 +0.48 71 2 894 0
29SEP26 57.50 P 0.00 0.00 0.00 2.32 +0.60 71 0 473 0
29SEP26 60.00 P 2.71 2.71 2.63 2.90 +0.71 71 20 854 0
29SEP26 62.50 P 3.15 3.34 3.15 3.61 +0.87 70 25 807 +5
29SEP26 65.00 P 4.22 4.22 4.13 4.38 +1.00 70 80 1,105 -39
29SEP26 67.50 P 5.01 5.01 5.01 5.27 +1.18 70 20 413 +20
29SEP26 70.00 P 5.90 6.24 5.90 6.23 +1.33 70 2 351 -1
29SEP26 72.50 P 0.00 0.00 0.00 7.31 +1.52 70 0 267 0
29SEP26 75.00 P 7.40 8.80 7.40 8.45 +1.70 70 3 598 0
29SEP26 77.50 P 0.00 0.00 0.00 9.80 +1.97 70 0 434 0
29SEP26 80.00 P 0.00 0.00 0.00 11.23 +2.19 71 0 308 0
29SEP26 82.50 P 0.00 0.00 0.00 12.81 +2.35 71 0 166 0
29SEP26 85.00 P 12.97 12.97 12.97 14.38 +2.55 72 1 90 -1
29SEP26 87.50 P 0.00 0.00 0.00 16.15 +2.72 73 0 75 0
29SEP26 90.00 P 0.00 0.00 0.00 17.91 +2.89 73 0 31 0
29SEP26 92.50 P 0.00 0.00 0.00 19.73 +3.03 74 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 21.63 +3.19 74 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 23.63 +3.39 75 0 0 0
29SEP26 100.00 P 25.75 25.75 25.75 25.66 +3.65 76 5 2 -3
29SEP26 102.50 P 0.00 0.00 0.00 27.67 +3.74 76 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.71 +3.86 77 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.93 +4.15 78 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.06 +4.21 79 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 36.24 +4.31 79 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.25 +4.24 78 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.44 +4.27 78 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.93 +4.55 81 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.02 +4.43 80 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.37 +4.56 80 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.90 +4.77 83 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.83 +4.48 80 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.34 +0.05 65 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.41 +0.08 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.48 +0.09 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.55 +0.09 65 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.65 +0.12 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.75 +0.15 65 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.80 +0.10 64 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.92 +0.17 64 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.03 +0.17 64 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.16 +0.22 64 0 9 0
30DEC26 45.00 P 1.08 1.08 1.08 1.29 +0.21 64 2 46 0
30DEC26 46.00 P 1.21 1.21 1.21 1.44 +0.23 64 2 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.61 +0.27 64 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 1.79 +0.32 64 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 1.97 +0.34 64 0 13 0
30DEC26 50.00 P 1.83 1.83 1.83 2.14 +0.33 64 1 408 +1
30DEC26 52.50 P 0.00 0.00 0.00 2.72 +0.46 64 0 213 0
30DEC26 55.00 P 0.00 0.00 0.00 3.30 +0.49 64 0 192 0
30DEC26 57.50 P 3.74 3.75 3.74 4.04 +0.65 64 14 151 -14
30DEC26 60.00 P 0.00 0.00 0.00 4.78 +0.71 64 0 346 0
30DEC26 62.50 P 0.00 0.00 0.00 5.67 +0.85 64 0 92 0
30DEC26 65.00 P 0.00 0.00 0.00 6.59 +0.98 63 0 1,147 0
30DEC26 67.50 P 7.85 7.85 7.50 7.60 +1.06 63 8 232 +8
30DEC26 70.00 P 7.86 8.78 7.86 8.72 +1.26 63 2 750 +2
30DEC26 72.50 P 0.00 0.00 0.00 9.98 +1.47 64 0 866 0
30DEC26 75.00 P 0.00 0.00 0.00 11.32 +1.70 64 0 205 0
30DEC26 77.50 P 0.00 0.00 0.00 12.74 +1.96 64 0 155 0
30DEC26 80.00 P 12.20 13.27 12.20 14.25 +2.13 65 16 116 +16
30DEC26 82.50 P 0.00 0.00 0.00 15.83 +2.31 65 0 172 0
30DEC26 85.00 P 16.21 16.21 16.21 17.56 +2.45 66 15 132 +15
30DEC26 87.50 P 18.19 18.19 18.19 19.11 +2.44 66 15 101 +15
30DEC26 90.00 P 0.00 0.00 0.00 20.86 +2.49 66 0 71 0
30DEC26 92.50 P 0.00 0.00 0.00 22.67 +2.70 67 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 24.52 +2.74 67 0 16 0
30DEC26 97.50 P 0.00 0.00 0.00 26.46 +2.97 68 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 28.41 +3.10 68 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 30.36 +3.19 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.31 +3.27 69 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 34.37 +3.38 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.46 +3.52 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.56 +3.66 70 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.67 +3.79 70 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.85 +3.87 71 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.04 +3.96 71 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.21 +4.02 72 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.53 +4.23 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.78 +4.30 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.11 +4.41 74 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.78 +0.19 63 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.88 +0.20 63 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.96 +0.18 63 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.06 +0.18 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.20 +0.22 62 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.34 +0.28 62 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.47 +0.29 62 0 53 0
30MAR27 42.00 P 1.48 1.48 1.48 1.64 +0.32 62 7 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.83 +0.38 62 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.01 +0.42 62 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.20 +0.44 62 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.38 +0.44 62 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.62 +0.49 62 0 4 0
30MAR27 48.00 P 2.55 2.55 2.55 2.86 +0.54 62 1 13 0
30MAR27 49.00 P 0.00 0.00 0.00 3.10 +0.60 62 0 9 0
30MAR27 50.00 P 0.00 0.00 0.00 3.35 +0.63 62 0 458 0
30MAR27 52.50 P 0.00 0.00 0.00 4.02 +0.70 62 0 445 0
30MAR27 55.00 P 0.00 0.00 0.00 4.79 +0.86 62 0 657 0
30MAR27 57.50 P 5.25 5.25 5.25 5.56 +0.88 62 1 667 +1
30MAR27 60.00 P 6.00 6.00 5.95 6.51 +1.06 62 4 655 +3
30MAR27 62.50 P 0.00 0.00 0.00 7.45 +1.17 61 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 8.47 +1.25 61 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 9.60 +1.43 61 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 10.74 +1.53 61 0 97 0
30MAR27 72.50 P 0.00 0.00 0.00 11.95 +1.61 61 0 562 0
30MAR27 75.00 P 0.00 0.00 0.00 13.28 +1.80 61 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 14.68 +1.91 61 0 651 0
30MAR27 80.00 P 15.35 15.35 15.35 16.22 +2.06 62 15 94 +15
30MAR27 82.50 P 0.00 0.00 0.00 17.82 +2.21 62 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 19.53 +2.42 62 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 21.24 +2.54 63 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 23.00 +2.66 63 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 24.97 +2.93 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.70 +2.92 64 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.59 +3.02 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.39 +3.01 65 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 32.28 +3.02 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.49 +3.29 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.47 +3.47 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.54 +3.57 67 0 0 0
29JUN27 50.00 P 4.00 4.00 4.00 4.31 +0.61 60 1 22 +1
29JUN27 52.50 P 4.70 4.70 4.70 5.10 +0.76 60 1 8 +1
29JUN27 55.00 P 5.50 5.50 5.50 5.89 +0.77 60 1 9 +1
29JUN27 57.50 P 0.00 0.00 0.00 6.83 +0.92 60 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 7.80 +1.04 60 0 23 0
29JUN27 62.50 P 0.00 0.00 0.00 8.77 +1.04 60 0 23 0
29JUN27 65.00 P 0.00 0.00 0.00 9.93 +1.23 60 0 27 0
29JUN27 67.50 P 0.00 0.00 0.00 11.08 +1.37 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.24 +1.38 59 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 13.54 +1.52 59 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 14.97 +1.78 59 0 35 0
29JUN27 77.50 P 15.79 15.79 15.79 16.43 +1.91 60 15 31 +15
29JUN27 80.00 P 0.00 0.00 0.00 17.99 +2.04 60 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 19.60 +2.16 60 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 21.28 +2.24 61 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 22.99 +2.44 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.76 +2.50 62 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 26.56 +2.60 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.46 +2.76 62 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.36 +2.83 63 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.26 +2.99 63 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.31 +2.88 64 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 36.29 +3.04 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.17 +3.10 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 40.26 +3.35 64 0 0 0
TOTAL PUT 4,135 62,705 -634
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$ 60.90
26JUN26 48.00 C 0.00 0.00 0.00 12.90 - 0 0 0 -
26JUN26 49.00 C 0.00 0.00 0.00 11.90 - 0 0 0 -
26JUN26 50.00 C 0.00 0.00 0.00 10.90 - 0 0 0 -
26JUN26 52.50 C 0.00 0.00 0.00 8.40 -6.10 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 5.90 -6.42 0 0 0 0
26JUN26 57.50 C 3.24 3.24 3.24 3.40 -6.11 0 15 0 0
26JUN26 60.00 C 2.10 2.40 0.40 0.90 -6.31 0 186 0 0
26JUN26 62.50 C 0.66 0.96 0.03 0.00 -4.80 0 174 102 +87
26JUN26 65.00 C 0.00 0.00 0.00 0.00 -2.72 0 0 15 0
26JUN26 67.50 C 0.05 0.05 0.05 0.00 -1.24 0 4 27 -4
26JUN26 70.00 C 0.02 0.02 0.02 0.00 -0.43 0 2 37 -2
26JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 39 0
26JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 84 0
26JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
26JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
26JUN26 82.50 C 0.03 0.03 0.03 0.00 -0.01 0 1 478 0
26JUN26 85.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 278 -1
26JUN26 87.50 C 0.03 0.03 0.03 0.00 -0.01 0 1 324 -1
26JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
26JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
26JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.92 -6.33 157 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 17.92 -6.21 147 0 50 0
29JUN26 44.00 C 0.00 0.00 0.00 16.92 -6.34 138 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 15.92 -6.09 129 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 14.93 -6.40 131 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 13.93 -6.14 122 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 12.91 -6.61 0 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 11.91 -6.52 0 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 10.91 -6.43 0 0 20 0
29JUN26 52.50 C 7.00 7.18 7.00 8.69 -6.10 124 2 1 +1
29JUN26 55.00 C 0.00 0.00 0.00 6.19 -6.13 93 0 3 0
29JUN26 57.50 C 5.16 5.16 2.43 4.00 -5.56 84 271 240 +240
29JUN26 60.00 C 2.82 3.00 1.02 2.11 -5.10 73 498 413 +412
29JUN26 62.50 C 1.50 1.50 0.39 1.02 -4.15 76 369 753 +143
29JUN26 65.00 C 0.63 0.63 0.12 0.40 -2.85 75 1,680 1,577 +1,533
29JUN26 67.50 C 0.20 0.27 0.07 0.13 -1.74 75 146 601 +29
29JUN26 70.00 C 0.15 0.15 0.04 0.04 -0.92 77 301 630 +233
29JUN26 72.50 C 0.06 0.06 0.02 0.01 -0.41 77 183 519 +145
29JUN26 75.00 C 0.04 0.06 0.01 0.01 -0.17 90 130 2,561 -49
29JUN26 77.50 C 0.02 0.05 0.02 0.01 -0.06 102 164 521 +66
29JUN26 80.00 C 0.04 0.06 0.02 0.01 -0.02 114 78 1,187 -73
29JUN26 82.50 C 0.02 0.07 0.02 0.01 0.00 126 33 1,522 +5
29JUN26 85.00 C 0.05 0.07 0.01 0.01 0.00 136 49 1,341 -17
29JUN26 87.50 C 0.01 0.01 0.01 0.01 0.00 147 14 715 -1
29JUN26 90.00 C 0.01 0.01 0.01 0.01 0.00 157 12 1,141 -12
29JUN26 92.50 C 0.01 0.01 0.01 0.01 0.00 167 5 404 0
29JUN26 95.00 C 0.01 0.01 0.01 0.01 0.00 176 8 483 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 185 0 311 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 194 0 786 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 202 0 315 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 211 0 377 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 219 0 99 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 226 0 285 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 234 0 236 0
03JUL26 48.00 C 0.00 0.00 0.00 12.98 - 85 0 0 -
03JUL26 49.00 C 0.00 0.00 0.00 12.07 - 94 0 0 -
03JUL26 50.00 C 0.00 0.00 0.00 11.06 - 86 0 0 -
03JUL26 52.50 C 9.00 9.00 7.00 8.77 -6.02 86 8 4 +4
03JUL26 55.00 C 6.50 6.68 6.50 6.88 -5.58 95 2 1 +1
03JUL26 57.50 C 3.48 3.88 3.48 5.00 -4.73 91 14 14 +14
03JUL26 60.00 C 3.06 3.06 2.30 3.33 -4.18 85 231 231 +231
03JUL26 62.50 C 2.20 2.20 1.17 2.15 -3.55 84 171 155 +155
03JUL26 65.00 C 1.50 1.50 0.80 1.35 -2.63 84 59 48 +48
03JUL26 67.50 C 0.66 0.69 0.50 0.81 -1.82 85 33 2 0
03JUL26 70.00 C 0.74 0.74 0.25 0.47 -1.17 86 59 76 +10
03JUL26 72.50 C 0.30 0.30 0.20 0.26 -0.70 86 49 65 +3
03JUL26 75.00 C 0.23 0.23 0.15 0.14 -0.39 86 121 120 +83
03JUL26 77.50 C 0.00 0.00 0.00 0.07 -0.21 86 0 47 0
03JUL26 80.00 C 0.10 0.10 0.10 0.04 -0.10 88 6 111 -4
03JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.05 89 0 143 0
03JUL26 85.00 C 0.05 0.11 0.05 0.01 -0.02 89 114 110 -7
03JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 96 0 45 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 39 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 63 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 19.17 -6.34 68 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 18.22 -6.24 68 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.43 -5.93 75 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.38 -6.18 69 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.72 -5.61 77 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.72 -5.87 72 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.33 -6.19 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.67 -5.85 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.23 -5.54 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.18 -5.25 68 0 0 0
30JUL26 55.00 C 6.44 7.57 6.44 8.59 -4.51 71 28 28 +28
30JUL26 57.50 C 5.57 6.75 5.57 6.97 -4.01 69 31 22 +22
30JUL26 60.00 C 4.35 5.16 4.29 5.61 -3.55 69 12 12 +11
30JUL26 62.50 C 4.69 4.79 3.66 4.47 -2.94 68 131 161 +131
30JUL26 65.00 C 3.30 3.83 2.53 3.46 -2.53 67 47 118 +34
30JUL26 67.50 C 2.70 2.70 2.16 2.79 -2.12 69 228 550 +113
30JUL26 70.00 C 2.26 2.26 1.40 2.20 -1.71 70 81 225 +1
30JUL26 72.50 C 1.78 1.78 1.30 1.68 -1.39 69 4 490 +2
30JUL26 75.00 C 1.25 1.33 1.00 1.27 -1.09 69 78 466 -9
30JUL26 77.50 C 0.94 1.03 0.85 0.95 -0.84 69 28 339 +26
30JUL26 80.00 C 0.78 0.82 0.53 0.71 -0.63 69 82 365 -10
30JUL26 82.50 C 0.61 0.70 0.47 0.53 -0.47 69 43 257 -20
30JUL26 85.00 C 0.50 0.56 0.40 0.39 -0.34 69 35 334 -19
30JUL26 87.50 C 0.39 0.48 0.39 0.28 -0.25 69 21 218 -19
30JUL26 90.00 C 0.27 0.42 0.27 0.20 -0.18 69 139 376 -137
30JUL26 92.50 C 0.25 0.25 0.25 0.15 -0.13 69 4 217 0
30JUL26 95.00 C 0.24 0.29 0.24 0.11 -0.09 69 21 344 -10
30JUL26 97.50 C 0.21 0.23 0.21 0.08 -0.06 69 40 184 -25
30JUL26 100.00 C 0.00 0.00 0.00 0.06 -0.04 70 0 111 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 -0.03 69 0 74 0
30JUL26 105.00 C 0.16 0.16 0.16 0.03 -0.02 69 10 249 +10
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.02 69 0 261 0
28AUG26 46.00 C 0.00 0.00 0.00 16.36 -5.81 68 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.03 -6.30 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.36 -5.93 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.54 -5.86 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.26 -5.36 67 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.17 -5.26 62 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.95 -4.48 67 0 0 0
28AUG26 57.50 C 8.54 8.54 8.54 8.54 -3.73 67 6 6 +6
28AUG26 60.00 C 7.11 7.11 7.11 7.30 -3.32 67 12 30 0
28AUG26 62.50 C 6.02 6.10 4.85 6.20 -2.76 67 49 33 +8
28AUG26 65.00 C 4.46 5.15 4.05 5.25 -2.57 67 55 106 +10
28AUG26 67.50 C 4.45 4.45 3.70 4.44 -2.18 67 49 110 +9
28AUG26 70.00 C 4.00 4.00 2.86 3.75 -1.94 67 19 216 +1
28AUG26 72.50 C 3.08 3.08 2.45 3.15 -1.65 68 30 258 0
28AUG26 75.00 C 2.06 2.06 2.00 2.61 -1.40 67 31 473 +16
28AUG26 77.50 C 0.00 0.00 0.00 2.16 -1.17 67 0 576 0
28AUG26 80.00 C 1.88 1.88 1.41 1.78 -0.96 67 3 529 +2
28AUG26 82.50 C 1.35 1.35 1.35 1.46 -0.79 67 13 475 0
28AUG26 85.00 C 1.33 1.33 1.08 1.20 -0.64 67 14 364 +4
28AUG26 87.50 C 1.19 1.19 1.04 0.98 -0.52 67 61 453 +59
28AUG26 90.00 C 0.84 0.84 0.77 0.80 -0.42 67 11 437 0
28AUG26 92.50 C 0.74 0.74 0.74 0.65 -0.34 67 6 249 -6
28AUG26 95.00 C 0.00 0.00 0.00 0.53 -0.27 67 0 339 0
28AUG26 97.50 C 0.00 0.00 0.00 0.43 -0.21 67 0 274 0
28AUG26 100.00 C 0.00 0.00 0.00 0.35 -0.17 67 0 97 0
28AUG26 102.50 C 0.00 0.00 0.00 0.28 -0.13 67 0 48 0
28AUG26 105.00 C 0.00 0.00 0.00 0.23 -0.10 67 0 199 0
28AUG26 107.50 C 0.37 0.38 0.37 0.18 -0.08 67 22 310 +22
29SEP26 42.00 C 0.00 0.00 0.00 20.53 -5.85 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.18 -5.90 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.43 -5.67 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.58 -5.84 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.96 -5.72 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.92 -5.57 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.32 -5.60 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.48 -5.65 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.77 -5.45 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.32 -4.90 61 0 13 0
29SEP26 55.00 C 9.62 9.62 9.62 11.08 -3.98 64 15 140 0
29SEP26 57.50 C 0.00 0.00 0.00 9.70 -3.83 63 0 60 0
29SEP26 60.00 C 8.56 8.56 6.63 8.47 -3.25 63 43 218 +36
29SEP26 62.50 C 6.15 6.24 5.89 7.38 -3.02 63 47 66 +41
29SEP26 65.00 C 5.97 5.98 5.27 6.42 -2.61 63 74 1,577 +50
29SEP26 67.50 C 5.14 5.21 4.88 5.58 -2.28 63 68 880 0
29SEP26 70.00 C 4.86 4.86 3.90 4.85 -2.04 64 68 340 +41
29SEP26 72.50 C 4.22 4.22 3.84 4.22 -1.85 64 42 225 +42
29SEP26 75.00 C 3.69 3.69 2.79 3.65 -1.59 64 88 259 +71
29SEP26 77.50 C 2.42 2.44 2.42 3.13 -1.37 64 42 228 -12
29SEP26 80.00 C 2.96 2.96 2.06 2.68 -1.18 64 168 597 +30
29SEP26 82.50 C 2.26 2.26 1.79 2.29 -1.01 64 90 441 -36
29SEP26 85.00 C 1.61 2.06 1.55 1.96 -0.85 64 268 377 -1
29SEP26 87.50 C 1.55 1.62 1.32 1.67 -0.73 64 174 622 -44
29SEP26 90.00 C 1.60 1.60 1.23 1.42 -0.61 64 189 761 -75
29SEP26 92.50 C 1.03 1.19 1.03 1.21 -0.52 64 30 537 -15
29SEP26 95.00 C 0.99 1.13 0.99 1.03 -0.43 64 80 695 -30
29SEP26 97.50 C 0.78 0.99 0.78 0.87 -0.36 63 16 96 -16
29SEP26 100.00 C 1.02 1.02 1.02 0.74 -0.30 63 15 285 -15
29SEP26 102.50 C 0.65 0.65 0.65 0.63 -0.25 63 1 64 -1
29SEP26 105.00 C 0.00 0.00 0.00 0.53 -0.21 63 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.45 -0.17 63 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 -0.14 63 0 185 0
29SEP26 112.50 C 0.63 0.63 0.63 0.33 -0.11 64 11 368 +11
30DEC26 42.00 C 0.00 0.00 0.00 21.45 -5.70 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.13 -5.16 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.36 -5.08 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.63 -5.09 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.70 -5.06 59 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.23 -4.94 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.39 -4.81 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.58 -4.86 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.71 -4.93 55 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.71 -4.31 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.23 -3.71 58 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 12.05 -3.59 58 0 22 0
30DEC26 60.00 C 9.87 10.08 9.80 10.62 -3.57 57 30 59 +30
30DEC26 62.50 C 0.00 0.00 0.00 9.84 -2.79 58 0 33 0
30DEC26 65.00 C 0.00 0.00 0.00 8.92 -2.52 58 0 65 0
30DEC26 67.50 C 0.00 0.00 0.00 8.02 -2.53 58 0 167 0
30DEC26 70.00 C 0.00 0.00 0.00 7.20 -2.36 58 0 82 0
30DEC26 72.50 C 6.40 6.40 6.40 6.47 -2.21 58 15 100 +15
30DEC26 75.00 C 0.00 0.00 0.00 5.80 -2.08 58 0 287 0
30DEC26 77.50 C 0.00 0.00 0.00 5.20 -1.91 58 0 79 0
30DEC26 80.00 C 0.00 0.00 0.00 4.66 -1.73 58 0 587 0
30DEC26 82.50 C 3.60 3.60 3.60 4.17 -1.57 58 1 93 0
30DEC26 85.00 C 0.00 0.00 0.00 3.74 -1.41 58 0 77 0
30DEC26 87.50 C 0.00 0.00 0.00 3.34 -1.28 58 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 2.91 -1.23 57 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 2.60 -1.11 57 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.33 -0.99 57 0 86 0
30DEC26 97.50 C 0.00 0.00 0.00 2.08 -0.81 57 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 1.92 -0.74 57 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.67 -0.64 57 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 1.53 -0.54 57 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 1.33 -0.52 57 0 354 0
30MAR27 42.00 C 0.00 0.00 0.00 22.59 -5.80 55 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 21.78 -5.80 54 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 21.21 -5.45 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.51 -5.55 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.01 -5.20 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.42 -5.06 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.82 -4.93 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.21 -4.85 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.61 -4.75 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.15 -4.35 55 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.83 -4.20 55 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.89 -3.33 56 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 12.45 -3.61 55 0 260 0
30MAR27 62.50 C 11.62 11.62 11.62 11.77 -2.98 56 15 419 -5
30MAR27 65.00 C 10.92 10.92 10.92 10.84 -2.92 56 15 215 +15
30MAR27 67.50 C 10.04 10.04 10.04 10.00 -2.72 56 15 15 +15
30MAR27 70.00 C 0.00 0.00 0.00 9.22 -2.44 56 10 0 -10
30MAR27 72.50 C 0.00 0.00 0.00 8.52 -2.25 57 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 7.84 -2.12 57 0 18 0
30MAR27 77.50 C 6.48 6.48 6.48 7.19 -1.97 57 1 47 -1
30MAR27 80.00 C 5.90 5.90 5.90 6.60 -1.81 56 2 64 -2
30MAR27 82.50 C 0.00 0.00 0.00 6.06 -1.66 56 0 64 0
30MAR27 85.00 C 4.92 4.92 4.92 5.57 -1.52 56 15 68 +15
30MAR27 87.50 C 0.00 0.00 0.00 5.11 -1.40 56 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 4.69 -1.28 56 10 148 -10
30MAR27 92.50 C 4.10 4.10 4.10 4.19 -1.29 56 1 47 0
30MAR27 95.00 C 0.00 0.00 0.00 3.96 -1.07 56 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 3.64 -0.97 56 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.25 -0.98 56 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 2.98 -0.90 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.74 -0.82 55 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 2.60 -0.67 56 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 19.95 - 56 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 19.37 -4.43 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.81 -4.33 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.46 -4.10 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.22 -4.05 55 0 0 0
29JUN27 57.50 C 13.80 13.80 13.80 14.90 -3.84 54 103 103 +103
29JUN27 60.00 C 0.00 0.00 0.00 14.10 -3.36 55 100 175 +85
29JUN27 62.50 C 0.00 0.00 0.00 12.59 -3.69 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.18 -2.66 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.26 -2.76 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.49 -2.72 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.72 -2.62 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.98 -2.52 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.38 -2.37 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.78 -2.21 54 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 7.18 -2.11 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.69 -1.99 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.23 -1.83 54 0 0 0
29JUN27 90.00 C 5.70 5.70 5.70 5.78 -1.67 54 3 11 0
29JUN27 92.50 C 0.00 0.00 0.00 5.32 -1.65 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.98 -1.53 54 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 4.65 -1.39 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.32 -1.26 54 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 3.98 -1.26 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.72 -1.17 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 3.48 -1.07 54 0 60 0
TOTAL CALL 8,503 46,734 +3,859
26JUN26 48.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 49.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 50.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 52.50 P 0.09 0.10 0.09 0.00 -0.01 0 55 45 +45
26JUN26 55.00 P 0.27 0.47 0.09 0.00 -0.01 0 117 92 +92
26JUN26 57.50 P 0.40 1.27 0.04 0.00 -0.01 0 239 180 +170
26JUN26 60.00 P 0.67 2.53 0.24 0.00 -0.03 0 332 169 +167
26JUN26 62.50 P 0.00 0.00 0.00 1.60 +1.43 0 0 0 -60
26JUN26 65.00 P 3.36 6.33 3.36 4.10 +3.45 0 3 0 -91
26JUN26 67.50 P 0.00 0.00 0.00 6.60 +4.94 0 0 0 -101
26JUN26 70.00 P 0.00 0.00 0.00 9.10 +5.75 0 0 0 -95
26JUN26 72.50 P 0.00 0.00 0.00 11.60 +6.04 0 0 0 -84
26JUN26 75.00 P 0.00 0.00 0.00 14.10 +6.08 0 0 0 -38
26JUN26 77.50 P 17.77 18.12 17.77 16.60 +6.10 0 2 0 -225
26JUN26 80.00 P 0.00 0.00 0.00 19.10 +6.10 0 0 0 -51
26JUN26 82.50 P 0.00 0.00 0.00 21.60 +6.10 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 24.10 +6.10 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 26.60 +6.10 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 29.10 +6.10 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 31.60 +6.10 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 34.10 +6.10 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 36.60 +6.10 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 39.10 +6.10 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 41.60 +6.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 157 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 148 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29JUN26 45.00 P 0.03 0.03 0.03 0.01 0.00 130 2 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 121 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 219 0
29JUN26 48.00 P 0.08 0.08 0.08 0.01 0.00 105 1 103 0
29JUN26 49.00 P 0.15 0.17 0.13 0.01 0.00 96 45 339 +23
29JUN26 50.00 P 0.17 0.17 0.12 0.01 0.00 88 34 423 -3
29JUN26 52.50 P 0.37 0.52 0.20 0.03 +0.02 80 111 680 -15
29JUN26 55.00 P 0.39 1.05 0.39 0.13 +0.12 77 178 1,475 -29
29JUN26 57.50 P 0.57 1.72 0.57 0.48 +0.43 77 435 1,190 +100
29JUN26 60.00 P 1.03 2.80 1.03 1.30 +1.13 78 479 4,049 -257
29JUN26 62.50 P 2.21 4.02 2.04 2.70 +2.18 80 445 2,185 -59
29JUN26 65.00 P 3.27 6.90 3.27 4.38 +3.18 68 1,468 2,841 -338
29JUN26 67.50 P 7.40 8.89 7.20 6.78 +4.48 83 14 796 -2
29JUN26 70.00 P 7.88 11.65 7.88 9.13 +5.09 77 15 2,374 0
29JUN26 72.50 P 10.50 14.46 10.50 11.95 +6.04 143 11 2,806 -11
29JUN26 75.00 P 13.30 17.30 13.30 14.32 +5.91 147 24 1,728 -22
29JUN26 77.50 P 18.54 19.26 16.80 17.10 +6.55 198 57 239 -27
29JUN26 80.00 P 17.80 21.25 17.80 19.67 +6.66 223 3 261 -221
29JUN26 82.50 P 21.75 21.75 21.75 21.63 +6.10 148 3 604 -185
29JUN26 85.00 P 24.50 25.50 24.50 24.39 +6.21 223 3 175 -89
29JUN26 87.50 P 0.00 0.00 0.00 26.95 +6.45 248 0 30 -36
29JUN26 90.00 P 0.00 0.00 0.00 29.74 +6.74 297 0 14 -33
29JUN26 92.50 P 0.00 0.00 0.00 31.98 +6.48 280 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.52 +6.52 299 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.84 +6.34 283 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.24 +6.24 272 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.69 +6.17 266 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.63 +6.63 365 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.12 +6.62 375 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.38 +6.38 346 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.98 +6.38 377 0 0 0
03JUL26 48.00 P 0.17 0.31 0.17 0.06 - 87 4 3 -
03JUL26 49.00 P 0.00 0.00 0.00 0.09 - 87 0 0 -
03JUL26 50.00 P 0.55 0.55 0.55 0.14 - 87 15 15 -
03JUL26 52.50 P 0.95 0.95 0.78 0.35 +0.33 86 16 16 +16
03JUL26 55.00 P 1.26 1.26 1.09 0.77 +0.70 87 11 1 +1
03JUL26 57.50 P 1.15 2.60 1.15 1.48 +1.28 87 19 6 +6
03JUL26 60.00 P 1.87 3.84 1.87 2.48 +1.99 87 112 60 +60
03JUL26 62.50 P 2.45 4.73 2.45 3.71 +2.68 83 28 61 +18
03JUL26 65.00 P 0.00 0.00 0.00 5.50 +3.63 87 0 77 0
03JUL26 67.50 P 0.00 0.00 0.00 7.40 +4.47 86 0 68 0
03JUL26 70.00 P 0.00 0.00 0.00 9.54 +4.85 86 0 79 0
03JUL26 72.50 P 12.01 14.50 12.01 12.18 +5.78 108 2 85 -1
03JUL26 75.00 P 0.00 0.00 0.00 14.36 +5.62 101 0 47 0
03JUL26 77.50 P 0.00 0.00 0.00 17.10 +6.36 130 0 55 0
03JUL26 80.00 P 0.00 0.00 0.00 19.69 +6.39 148 0 6 0
03JUL26 82.50 P 0.00 0.00 0.00 21.92 +6.26 140 0 15 0
03JUL26 85.00 P 0.00 0.00 0.00 24.39 +6.21 148 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 26.95 +6.30 164 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 29.74 +6.74 196 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 31.98 +6.48 185 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 34.52 +6.52 198 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 36.84 +6.34 187 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 39.33 +6.33 194 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 41.71 +6.19 181 0 0 0
30JUL26 42.00 P 0.34 0.52 0.34 0.16 +0.14 69 10 96 +6
30JUL26 43.00 P 0.43 0.52 0.43 0.22 +0.19 69 3 17 +3
30JUL26 44.00 P 0.65 0.65 0.65 0.29 +0.24 69 1 2 +1
30JUL26 45.00 P 0.76 0.76 0.60 0.37 +0.30 69 4 41 +4
30JUL26 46.00 P 0.87 0.87 0.87 0.47 +0.38 69 12 20 +11
30JUL26 47.00 P 0.64 1.09 0.64 0.59 +0.47 69 18 23 +16
30JUL26 48.00 P 0.52 1.28 0.52 0.74 +0.58 69 53 113 +53
30JUL26 49.00 P 1.32 1.34 1.31 0.90 +0.69 69 3 68 +3
30JUL26 50.00 P 0.71 1.60 0.71 1.10 +0.82 69 64 204 -23
30JUL26 52.50 P 1.24 2.33 1.16 1.71 +1.20 70 136 145 +36
30JUL26 55.00 P 2.03 3.37 2.03 2.48 +1.62 69 12 127 +1
30JUL26 57.50 P 2.80 4.35 2.80 3.49 +2.13 70 44 133 -21
30JUL26 60.00 P 3.28 5.55 3.28 4.57 +2.55 68 12 400 +5
30JUL26 62.50 P 4.44 7.40 4.44 5.94 +3.10 68 98 365 -8
30JUL26 65.00 P 6.74 8.40 6.58 7.51 +3.61 69 46 685 -31
30JUL26 67.50 P 8.68 11.00 8.26 9.14 +3.98 67 8 673 +1
30JUL26 70.00 P 12.30 12.30 11.25 11.09 +4.40 69 7 352 -1
30JUL26 72.50 P 10.82 10.82 10.82 13.13 +4.77 70 3 572 -1
30JUL26 75.00 P 17.60 17.60 17.60 15.63 +5.50 77 1 284 0
30JUL26 77.50 P 19.85 19.85 19.85 17.90 +5.66 80 6 306 0
30JUL26 80.00 P 19.05 19.05 19.05 20.24 +6.16 83 1 194 0
30JUL26 82.50 P 0.00 0.00 0.00 22.63 +6.24 86 0 122 0
30JUL26 85.00 P 24.70 24.70 24.70 24.74 +6.06 82 2 333 -2
30JUL26 87.50 P 0.00 0.00 0.00 27.56 +6.83 96 0 209 0
30JUL26 90.00 P 0.00 0.00 0.00 29.74 +6.16 92 0 108 0
30JUL26 92.50 P 0.00 0.00 0.00 31.99 +6.28 88 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 34.76 +6.56 102 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 36.84 +6.10 89 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 39.51 +6.39 101 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 42.50 +6.98 122 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 44.63 +6.53 113 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 47.12 +6.50 117 0 10 0
28AUG26 46.00 P 1.65 1.65 1.40 1.19 +0.79 67 5 92 +3
28AUG26 47.00 P 0.00 0.00 0.00 1.41 +0.92 67 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.64 +1.04 67 0 26 0
28AUG26 49.00 P 1.65 1.65 1.65 1.88 +1.16 67 3 19 +3
28AUG26 50.00 P 1.72 1.80 1.72 2.17 +1.31 68 5 74 +5
28AUG26 52.50 P 3.39 3.46 2.92 2.92 +1.63 67 8 74 +1
28AUG26 55.00 P 4.64 4.64 4.64 3.83 +1.98 67 1 114 0
28AUG26 57.50 P 0.00 0.00 0.00 4.89 +2.38 67 0 248 0
28AUG26 60.00 P 7.36 7.36 7.36 6.13 +2.83 67 1 293 +1
28AUG26 62.50 P 6.08 8.68 5.76 7.52 +3.26 66 235 654 +98
28AUG26 65.00 P 8.23 10.09 8.23 9.06 +3.66 67 30 580 0
28AUG26 67.50 P 12.00 12.00 12.00 10.68 +3.88 66 2 551 +2
28AUG26 70.00 P 13.50 13.50 13.50 12.87 +4.55 71 1 823 0
28AUG26 72.50 P 0.00 0.00 0.00 14.49 +4.52 68 0 360 0
28AUG26 75.00 P 16.61 16.61 16.61 16.47 +4.82 68 11 361 +11
28AUG26 77.50 P 0.00 0.00 0.00 18.86 +5.24 72 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 21.15 +5.82 75 0 481 0
28AUG26 82.50 P 0.00 0.00 0.00 23.42 +5.84 77 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 25.72 +5.89 78 0 116 0
28AUG26 87.50 P 0.00 0.00 0.00 28.10 +6.32 81 0 195 0
28AUG26 90.00 P 0.00 0.00 0.00 30.47 +5.97 83 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 32.30 +5.92 74 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 34.89 +6.20 80 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 37.01 +5.66 74 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 40.10 +6.32 90 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.50 +6.34 92 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.95 +6.85 94 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.22 +6.60 91 0 0 0
29SEP26 42.00 P 1.45 1.53 1.45 1.00 +0.64 64 19 47 +18
29SEP26 43.00 P 0.88 1.12 0.88 1.18 +0.74 64 33 36 +29
29SEP26 44.00 P 1.25 1.68 1.25 1.35 +0.82 64 36 22 +3
29SEP26 45.00 P 1.39 1.97 1.39 1.58 +0.94 64 45 56 +45
29SEP26 46.00 P 0.00 0.00 0.00 1.81 +1.05 64 0 58 0
29SEP26 47.00 P 0.00 0.00 0.00 2.04 +1.16 64 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 2.33 +1.28 64 0 78 0
29SEP26 49.00 P 2.78 2.78 2.78 2.63 +1.41 64 7 296 0
29SEP26 50.00 P 2.21 3.60 2.21 2.92 +1.53 64 10 1,734 +10
29SEP26 52.50 P 3.52 4.49 3.52 3.83 +1.88 64 28 618 -22
29SEP26 55.00 P 4.70 5.33 4.70 4.75 +2.13 63 5 895 0
29SEP26 57.50 P 6.10 6.60 5.81 5.81 +2.45 63 9 905 0
29SEP26 60.00 P 7.67 8.48 7.67 7.13 +2.87 63 568 1,621 +525
29SEP26 62.50 P 7.06 9.68 6.79 8.54 +3.28 63 441 653 +307
29SEP26 65.00 P 9.99 11.50 9.99 10.08 +3.54 63 14 2,216 -13
29SEP26 67.50 P 11.56 11.64 11.55 11.81 +3.93 64 56 952 -25
29SEP26 70.00 P 13.41 13.47 13.41 13.75 +4.27 66 64 529 0
29SEP26 72.50 P 15.42 15.42 15.23 15.74 +4.70 67 108 403 -30
29SEP26 75.00 P 17.13 18.45 17.13 17.71 +4.92 68 96 461 +2
29SEP26 77.50 P 0.00 0.00 0.00 19.77 +5.35 68 0 592 0
29SEP26 80.00 P 0.00 0.00 0.00 21.73 +5.37 68 334 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 23.62 +5.28 66 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 26.32 +5.85 71 0 324 0
29SEP26 87.50 P 0.00 0.00 0.00 28.62 +6.07 73 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 30.93 +6.03 74 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 32.68 +5.54 68 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 35.53 +6.33 76 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 37.32 +5.50 68 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.10 +6.07 75 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 42.50 +6.05 76 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.95 +6.09 78 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.22 +6.04 76 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.41 +5.92 72 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.14 +6.08 79 0 0 0
30DEC26 42.00 P 1.84 2.48 1.84 1.98 +0.93 58 30 60 +15
30DEC26 43.00 P 0.00 0.00 0.00 2.21 +0.99 58 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.46 +1.07 57 0 2 0
30DEC26 45.00 P 3.20 3.20 3.20 2.77 +1.20 58 1 16 -1
30DEC26 46.00 P 0.00 0.00 0.00 3.07 +1.30 58 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.38 +1.38 58 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 3.71 +1.47 58 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.09 +1.62 58 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 4.47 +1.71 58 0 197 0
30DEC26 52.50 P 0.00 0.00 0.00 5.49 +2.08 58 0 155 0
30DEC26 55.00 P 7.18 7.30 7.06 6.63 +2.46 58 3 856 +1
30DEC26 57.50 P 0.00 0.00 0.00 7.82 +2.76 58 0 450 0
30DEC26 60.00 P 5.50 10.45 5.50 9.25 +3.07 58 708 699 +553
30DEC26 62.50 P 9.50 12.01 9.50 10.20 +2.88 56 223 269 +140
30DEC26 65.00 P 0.00 0.00 0.00 12.08 +3.47 58 0 348 0
30DEC26 67.50 P 0.00 0.00 0.00 13.72 +3.72 58 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 15.45 +4.08 58 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 17.40 +4.43 59 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 19.30 +4.63 59 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 21.27 +4.82 60 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 23.39 +5.03 61 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 25.27 +5.00 60 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.25 +4.94 60 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.82 +5.53 63 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 31.86 +5.66 62 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 33.84 +5.54 61 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 36.11 +5.35 62 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 38.14 +5.31 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.41 +5.24 60 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.91 +5.51 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.32 +5.98 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.47 +5.50 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.97 +1.22 56 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 3.29 +1.32 56 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.60 +1.40 56 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 3.91 +1.47 56 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 4.27 +1.59 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.60 +1.66 56 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 4.98 +1.77 56 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.35 +1.87 56 0 15 0
30MAR27 50.00 P 6.03 6.03 6.03 5.71 +1.95 56 1 6 +1
30MAR27 52.50 P 0.00 0.00 0.00 6.75 +2.23 55 0 246 0
30MAR27 55.00 P 0.00 0.00 0.00 7.90 +2.19 55 0 236 0
30MAR27 57.50 P 8.26 8.26 8.26 9.15 +2.75 55 15 190 +15
30MAR27 60.00 P 9.56 9.56 9.56 10.51 +3.02 55 15 280 0
30MAR27 62.50 P 10.97 10.97 10.97 11.92 +3.23 55 15 330 +15
30MAR27 65.00 P 0.00 0.00 0.00 13.47 +3.46 55 0 212 0
30MAR27 67.50 P 13.44 13.44 13.44 15.11 +3.78 55 30 46 +14
30MAR27 70.00 P 0.00 0.00 0.00 16.82 +3.93 55 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 18.61 +4.13 56 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 20.58 +4.42 56 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 22.52 +4.61 57 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.35 +4.55 56 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.46 +4.71 57 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 28.49 +4.77 57 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 30.43 +4.86 57 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 32.53 +4.86 57 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 34.93 +5.17 59 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.07 +5.23 58 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 39.28 +5.48 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.52 +5.45 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 43.47 +5.35 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.88 +5.55 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.49 +5.79 61 0 0 0
29JUN27 48.00 P 6.48 6.48 6.48 6.10 - 55 1 1 -
29JUN27 49.00 P 0.00 0.00 0.00 6.55 +1.96 54 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 7.01 +2.07 55 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 7.78 +2.03 53 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 9.34 +2.56 54 0 33 0
29JUN27 57.50 P 11.39 11.39 10.60 10.63 +2.76 54 116 115 +115
29JUN27 60.00 P 0.00 0.00 0.00 12.01 +2.99 54 100 100 +99
29JUN27 62.50 P 0.00 0.00 0.00 13.49 +3.24 54 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 15.04 +3.42 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.66 +3.62 54 0 0 0
29JUN27 70.00 P 19.00 19.00 19.00 18.36 +3.78 54 4 5 -1
29JUN27 72.50 P 0.00 0.00 0.00 20.22 +4.11 55 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 22.05 +4.25 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.80 +4.28 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 25.72 +4.80 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.67 +4.38 55 0 10 0
29JUN27 85.00 P 30.00 30.00 30.00 29.61 +4.57 55 5 28 0
29JUN27 87.50 P 0.00 0.00 0.00 32.05 +4.95 57 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 33.80 +4.78 56 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 35.79 +4.76 56 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 37.91 +4.93 56 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.17 +5.06 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.35 +5.21 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.42 +5.09 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.64 +5.24 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.89 +5.30 56 0 0 0
TOTAL PUT 8,269 58,492 +617
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$ 15.79
29JUN26 11.00 C 0.00 0.00 0.00 4.82 -0.16 209 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.32 -0.16 187 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.82 -0.16 165 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.32 -0.16 144 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.79 -0.19 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.29 -0.19 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.79 -0.19 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.29 -0.19 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.79 -0.20 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 -0.17 23 0 0 0
29JUN26 16.00 C 0.10 0.12 0.10 0.06 -0.08 24 195 195 +154
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 252 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 302 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 119 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 140 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 159 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 177 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 194 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 210 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 225 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 240 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.82 -0.19 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.33 -0.18 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.82 -0.19 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.34 -0.17 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.83 -0.19 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.34 -0.19 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.87 -0.18 28 0 0 0
30JUL26 14.50 C 1.58 1.58 1.58 1.43 -0.17 27 1 1 +1
30JUL26 15.00 C 0.00 0.00 0.00 1.03 -0.16 27 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.72 -0.10 28 0 30 0
30JUL26 16.00 C 0.51 0.51 0.48 0.46 -0.08 27 6 157 +6
30JUL26 16.50 C 0.32 0.32 0.32 0.28 -0.06 28 2 166 0
30JUL26 17.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 135 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 87 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 94 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 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 0.03 0.03 0.03 0.01 0.00 35 8 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.82 -0.19 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.39 -0.12 45 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.90 -0.11 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.41 -0.10 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.90 -0.14 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.42 -0.17 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.98 -0.17 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.58 -0.15 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.22 -0.17 27 0 125 0
28AUG26 15.50 C 0.95 0.95 0.95 0.93 -0.07 28 15 105 +15
28AUG26 16.00 C 0.79 0.79 0.79 0.67 -0.07 27 5 108 +5
28AUG26 16.50 C 0.00 0.00 0.00 0.47 -0.05 27 0 30 0
28AUG26 17.00 C 0.35 0.35 0.35 0.33 -0.03 28 4 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 63 0
28AUG26 18.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 55 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 -0.01 28 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 0.02 -0.01 28 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.96 -0.05 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.46 -0.09 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.98 -0.04 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.50 -0.04 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.03 -0.04 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.57 -0.10 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.08 -0.16 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.69 -0.15 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 -0.14 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 -0.08 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 -0.07 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.04 27 0 15 0
29SEP26 17.00 C 0.55 0.55 0.55 0.45 -0.05 26 15 36 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.06 26 0 1 0
29SEP26 18.00 C 0.24 0.24 0.24 0.23 -0.04 26 9 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.03 26 0 40 0
29SEP26 19.00 C 0.16 0.16 0.16 0.11 -0.02 26 6 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 26 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 31 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.09 -0.09 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.62 -0.08 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.14 -0.10 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.68 -0.11 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.24 -0.11 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 -0.08 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.35 -0.16 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.00 -0.15 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.69 -0.13 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.41 -0.12 25 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 -0.11 25 0 80 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.09 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.06 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 -0.07 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 -0.06 25 0 205 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.06 25 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.04 25 0 65 0
30DEC26 19.50 C 0.27 0.27 0.27 0.24 -0.03 25 8 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 304 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 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 -0.01 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 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 5.22 -0.08 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.74 -0.10 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.28 -0.15 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.83 -0.13 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.41 -0.17 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.01 -0.17 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.56 -0.18 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.22 -0.18 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.92 -0.17 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.64 -0.16 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.40 -0.15 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.18 -0.14 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 -0.13 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.83 -0.11 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.68 -0.11 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 -0.08 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 -0.07 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.07 24 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 -0.07 24 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.01 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 5.32 -0.12 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.85 -0.18 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.41 -0.15 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.98 -0.16 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.57 -0.15 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.19 -0.14 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.84 -0.03 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.43 -0.11 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.14 -0.10 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.87 -0.09 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.68 -0.02 26 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.45 -0.07 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.25 -0.06 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.07 -0.05 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.92 -0.04 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.78 -0.03 26 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 -0.02 26 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
TOTAL CALL 274 8,697 +196
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 136 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 203 0
29JUN26 16.00 P 0.25 0.25 0.25 0.27 +0.11 24 50 468 -10
29JUN26 16.50 P 0.56 0.56 0.56 0.71 +0.18 0 15 337 -15
29JUN26 17.00 P 0.00 0.00 0.00 1.21 +0.19 0 0 258 -4
29JUN26 17.50 P 0.00 0.00 0.00 1.71 +0.19 0 0 121 0
29JUN26 18.00 P 2.10 2.10 2.10 2.21 +0.19 0 12 150 0
29JUN26 18.50 P 0.00 0.00 0.00 2.71 +0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.21 +0.14 0 0 126 0
29JUN26 19.50 P 0.00 0.00 0.00 3.71 +0.16 0 0 179 0
29JUN26 20.00 P 0.00 0.00 0.00 4.21 +0.16 0 0 150 0
29JUN26 21.00 P 0.00 0.00 0.00 5.21 +0.16 0 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 6.21 +0.15 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 7.21 +0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.21 +0.12 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.21 +0.16 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.21 +0.16 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.21 +0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.21 +0.16 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.21 +0.12 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.21 +0.16 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.21 +0.12 0 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 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 63 0
30JUL26 15.00 P 0.17 0.18 0.17 0.21 +0.04 27 15 25 +12
30JUL26 15.50 P 0.28 0.28 0.28 0.38 +0.06 27 2 154 0
30JUL26 16.00 P 0.52 0.61 0.52 0.62 +0.06 27 55 171 +55
30JUL26 16.50 P 0.80 0.80 0.80 0.92 +0.09 26 1 409 -1
30JUL26 17.00 P 0.00 0.00 0.00 1.33 +0.14 27 0 620 0
30JUL26 17.50 P 1.62 1.62 1.62 1.76 +0.11 27 12 225 -12
30JUL26 18.00 P 2.05 2.12 2.05 2.22 +0.17 26 28 242 +12
30JUL26 18.50 P 0.00 0.00 0.00 2.71 +0.18 0 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 3.22 +0.12 34 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.72 +0.12 38 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 4.25 +0.15 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.25 +0.16 57 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 6.22 +0.13 56 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.22 +0.13 62 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.22 +0.13 68 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.22 +0.13 74 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.22 +0.13 79 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.22 +0.13 84 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.21 +0.12 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.21 +0.11 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.21 +0.11 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 58 0
28AUG26 14.50 P 0.24 0.24 0.24 0.22 +0.04 27 10 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.37 +0.06 28 0 182 0
28AUG26 15.50 P 0.50 0.50 0.50 0.55 +0.06 27 15 187 -13
28AUG26 16.00 P 0.70 0.70 0.70 0.80 +0.08 27 15 62 0
28AUG26 16.50 P 0.00 0.00 0.00 1.11 +0.12 27 0 77 0
28AUG26 17.00 P 0.00 0.00 0.00 1.46 +0.14 27 0 132 0
28AUG26 17.50 P 0.00 0.00 0.00 1.86 +0.16 27 0 122 0
28AUG26 18.00 P 0.00 0.00 0.00 2.29 +0.17 27 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.71 +0.14 0 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 3.24 +0.12 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.74 +0.13 34 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.25 +0.15 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.25 +0.16 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.22 +0.13 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.22 +0.13 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.22 +0.13 53 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.22 +0.13 58 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.22 +0.13 62 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.22 +0.13 66 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 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 0.02 +0.01 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 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 0.23 0.23 0.23 0.19 +0.03 26 15 105 -15
29SEP26 14.50 P 0.00 0.00 0.00 0.31 +0.04 26 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 +0.06 26 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.67 +0.07 26 0 161 0
29SEP26 16.00 P 0.00 0.00 0.00 0.91 +0.08 26 0 78 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 +0.11 26 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 1.55 +0.13 26 0 29 0
29SEP26 17.50 P 0.00 0.00 0.00 1.93 +0.15 26 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.34 +0.16 26 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 +0.14 24 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 3.24 +0.10 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 +0.11 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.25 +0.15 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.25 +0.16 37 0 0 -9
29SEP26 22.00 P 0.00 0.00 0.00 6.22 +0.13 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.22 +0.13 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.22 +0.13 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.22 +0.13 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.22 +0.13 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.22 +0.13 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.21 +0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.21 +0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.21 +0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.21 +0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 +0.06 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 +0.08 26 0 145 0
30DEC26 16.00 P 0.00 0.00 0.00 1.17 +0.08 25 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 1.45 +0.10 25 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 +0.11 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 2.12 +0.12 25 0 3 0
30DEC26 18.00 P 2.30 2.30 2.30 2.50 +0.13 25 12 48 +12
30DEC26 18.50 P 0.00 0.00 0.00 2.87 +0.11 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 +0.02 22 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 +0.09 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 +0.11 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.25 +0.16 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.22 +0.13 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.22 +0.13 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.22 +0.13 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.22 +0.13 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.22 +0.13 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.22 +0.13 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.21 +0.12 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.21 +0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.21 +0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.21 +0.10 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 +0.02 24 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.86 +0.03 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 +0.03 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 +0.04 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.58 +0.05 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 +0.07 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.24 +0.09 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.58 +0.07 23 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.95 +0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.36 +0.03 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.78 +0.03 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.25 +0.10 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.25 +0.16 26 0 0 0
30MAR27 22.00 P 5.99 5.99 5.99 6.22 +0.02 27 1 1 0
30MAR27 23.00 P 0.00 0.00 0.00 7.22 +0.12 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.22 +0.13 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.22 +0.13 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.22 +0.13 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.22 +0.12 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.21 +0.12 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.21 +0.11 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.21 +0.11 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.43 +0.06 26 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.56 +0.07 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.72 +0.07 26 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.87 +0.04 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.07 +0.08 25 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.30 +0.11 25 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.55 +0.12 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.83 +0.13 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.12 +0.13 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.45 +0.15 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.78 +0.15 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.14 +0.16 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.51 +0.17 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.89 +0.17 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.29 +0.18 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.70 +0.18 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.54 +0.18 19 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.41 +0.19 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.53 +0.42 25 0 0 0
TOTAL PUT 258 6,799 +12
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 0.07 -0.01 107 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.04 -0.01 105 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.03 0.00 131 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 -0.01 106 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 418 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 442 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 -0.01 108 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 -0.01 105 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 -0.01 103 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 -0.01 107 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.16 0.00 137 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.20 0.00 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 0.00 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$ 82.95
29JUN26 46.00 C 0.00 0.00 0.00 36.96 -0.65 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.96 -0.65 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.96 -0.75 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.96 -0.66 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.96 -0.66 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.46 -0.75 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.96 -0.75 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.46 -0.66 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.96 -0.66 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.46 -0.66 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.97 -0.65 96 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.47 -0.65 81 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.97 -0.65 67 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.47 -0.65 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.97 -0.65 40 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 5.47 -0.66 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 3.01 -0.66 24 0 67 0
29JUN26 82.50 C 1.33 1.33 0.81 1.00 -0.51 24 24 57 +23
29JUN26 85.00 C 0.00 0.00 0.00 0.14 -0.22 25 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.04 26 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.60 -0.66 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.11 -0.65 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.61 -0.66 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.12 -0.66 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.64 -0.65 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.17 -0.65 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.76 -0.62 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.46 -0.58 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.36 -0.51 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.53 -0.31 26 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 3.02 -0.25 26 0 41 0
30JUL26 85.00 C 0.00 0.00 0.00 1.92 -0.16 26 0 86 0
30JUL26 87.50 C 0.00 0.00 0.00 1.17 -0.07 27 0 84 0
30JUL26 90.00 C 0.00 0.00 0.00 0.65 -0.08 27 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.33 -0.05 26 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.60 -0.66 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.11 -0.67 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.71 -0.80 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.16 -0.92 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.75 -0.90 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.53 -0.60 27 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.28 -0.55 27 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.17 -0.51 27 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.27 -0.44 27 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 5.52 -0.40 26 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 4.18 -0.26 27 0 28 0
28AUG26 85.00 C 0.00 0.00 0.00 3.03 -0.18 27 0 44 0
28AUG26 87.50 C 0.00 0.00 0.00 2.16 -0.12 27 0 45 0
28AUG26 90.00 C 0.00 0.00 0.00 1.52 -0.09 27 0 60 0
28AUG26 92.50 C 0.00 0.00 0.00 1.01 -0.07 27 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.65 -0.04 27 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.41 -0.02 27 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 10 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.18 -0.70 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.19 -0.77 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.19 -0.78 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.20 -0.70 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.21 -0.78 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.69 -0.82 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.27 -0.77 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.80 -0.78 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.15 -1.02 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.71 -1.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.30 -0.99 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.93 -0.97 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.69 -0.87 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.49 -0.54 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.45 -0.49 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.61 -0.42 26 0 10 0
29SEP26 80.00 C 5.77 5.77 5.77 5.92 -0.42 25 8 90 0
29SEP26 82.50 C 0.00 0.00 0.00 4.57 -0.27 26 0 61 0
29SEP26 85.00 C 0.00 0.00 0.00 3.50 -0.18 26 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 2.60 -0.12 26 0 24 0
29SEP26 90.00 C 1.63 1.63 1.63 1.90 -0.09 26 1 16 0
29SEP26 92.50 C 0.00 0.00 0.00 1.35 -0.08 26 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 0.93 -0.06 26 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.64 -0.03 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.28 0.00 26 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 0.00 26 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.18 -0.77 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.19 -0.77 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.19 -0.78 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.20 -0.78 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.21 -0.78 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.69 -0.82 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.27 -0.78 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.80 -0.78 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.34 -0.83 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.98 -0.81 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.55 -0.91 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.31 -0.91 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.07 -0.98 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.06 -0.49 24 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.22 -0.45 24 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.58 -0.39 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.12 -0.33 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 6.01 -0.11 25 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.86 -0.16 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.90 -0.13 24 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.10 -0.10 24 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 2.46 -0.07 24 0 29 0
30DEC26 95.00 C 0.00 0.00 0.00 1.94 -0.03 24 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.49 -0.08 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.15 -0.07 24 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.88 -0.04 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.92 -0.89 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.64 -0.87 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.42 -0.84 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.26 -0.80 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.17 -0.70 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.00 -0.81 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.20 -0.28 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.53 -0.25 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.02 -0.19 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.66 -0.12 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.42 -0.06 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.27 -0.08 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 5.25 -0.16 24 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.38 -0.13 24 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.64 -0.11 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.05 -0.03 24 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.51 -0.08 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.09 -0.04 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.70 -0.03 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.46 +0.07 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.21 +0.08 25 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.94 +0.08 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.77 +0.07 24 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 26.34 -0.72 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.09 -0.71 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.86 -0.73 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.79 -0.69 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.56 -0.84 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.65 -0.72 22 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 13.96 -0.69 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.39 -0.36 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.84 -0.36 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.49 -0.34 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.29 -0.29 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.21 -0.29 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.26 -0.24 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.37 -0.23 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.65 -0.19 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.96 -0.15 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.39 -0.15 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.88 -0.11 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.45 -0.10 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.06 -0.15 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.80 -0.08 24 0 0 0
TOTAL CALL 33 2,356 +23
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 226 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 202 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 184 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 167 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 150 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29JUN26 80.00 P 0.10 0.18 0.10 0.05 0.00 25 89 79 +48
29JUN26 82.50 P 0.57 0.57 0.57 0.52 +0.07 24 1 63 -1
29JUN26 85.00 P 2.50 2.50 2.50 2.24 +0.44 28 7 49 0
29JUN26 87.50 P 0.00 0.00 0.00 4.55 +0.62 0 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 7.05 +0.65 0 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 9.55 +0.65 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.05 +0.65 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.99 +1.09 133 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.56 +1.16 153 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.73 +0.52 135 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.23 +0.52 147 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.11 +0.90 199 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.61 +0.81 212 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.11 +0.81 224 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.13 +0.04 27 0 15 0
30JUL26 75.00 P 0.39 0.44 0.39 0.32 +0.08 26 30 37 +26
30JUL26 77.50 P 0.00 0.00 0.00 0.72 +0.14 27 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 1.41 +0.24 27 0 101 0
30JUL26 82.50 P 0.00 0.00 0.00 2.41 +0.30 26 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 3.83 +0.40 27 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 5.49 +0.51 26 0 20 0
30JUL26 90.00 P 7.80 7.80 7.80 7.50 +0.57 26 1 15 -1
30JUL26 92.50 P 0.00 0.00 0.00 9.73 +0.62 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.09 +0.64 26 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.99 +1.09 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.56 +1.16 48 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.86 +0.65 48 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.36 +0.65 52 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.11 +0.90 62 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.61 +0.81 66 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.11 +0.81 70 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.25 +0.07 27 0 0 0
28AUG26 72.50 P 0.65 0.65 0.65 0.49 +0.10 27 15 30 +15
28AUG26 75.00 P 0.00 0.00 0.00 0.89 +0.16 27 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 1.49 +0.22 27 0 0 0
28AUG26 80.00 P 2.26 2.26 2.26 2.33 +0.29 27 1 1 +1
28AUG26 82.50 P 0.00 0.00 0.00 3.39 +0.33 27 0 0 0
28AUG26 85.00 P 4.99 5.16 4.99 4.74 +0.39 27 17 49 +17
28AUG26 87.50 P 0.00 0.00 0.00 6.42 +0.48 28 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 8.18 +0.56 27 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.20 +0.59 27 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.38 +0.61 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.99 +0.94 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.56 +1.12 37 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.14 +0.93 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.71 +1.00 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.24 +1.03 49 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.74 +0.94 52 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.24 +0.94 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 +0.04 26 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 +0.06 26 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.60 +0.11 26 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 1.02 +0.16 26 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.60 +0.20 26 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.41 +0.28 26 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 3.37 +0.28 26 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 4.55 +0.29 26 0 132 0
29SEP26 85.00 P 6.06 6.06 6.06 6.08 +0.44 26 15 120 +15
29SEP26 87.50 P 0.00 0.00 0.00 7.78 +0.48 26 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.53 +0.55 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.53 +0.58 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.65 +0.61 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.21 +1.04 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.54 +1.09 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.91 +1.12 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.33 +1.15 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.76 +1.17 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.21 +1.19 37 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.66 +1.19 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 25 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 +0.05 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.50 +0.09 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.81 +0.11 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.23 +0.14 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.80 +0.18 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.54 +0.24 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.41 +0.25 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.40 +0.22 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.57 +0.25 24 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.95 +0.35 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.64 +0.46 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.39 +0.50 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.28 +0.54 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.28 +0.57 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.70 +0.92 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.79 +1.06 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.23 +1.01 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.58 +1.05 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.97 +1.36 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.21 +1.19 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.66 +1.19 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 +0.07 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.41 +0.10 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.65 +0.14 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.00 +0.20 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.44 +0.26 25 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.95 +0.28 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.54 +0.25 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.30 +0.22 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.24 +0.33 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.32 +0.38 24 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.54 +0.45 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.12 +0.62 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.68 +0.66 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.34 +0.69 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.12 +0.70 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.04 +0.72 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.90 +0.89 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.04 +0.97 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.26 +1.01 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.69 +1.16 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.97 +1.18 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.31 +1.17 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.66 +1.11 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.42 +0.04 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.64 +0.06 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.97 +0.09 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.37 +0.12 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.87 +0.15 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.49 +0.17 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.25 +0.21 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.13 +0.26 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.13 +0.28 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.30 +0.32 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.59 +0.38 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.01 +0.39 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.58 +0.44 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.23 +0.46 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.05 +0.49 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.95 +0.67 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.96 +1.05 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.05 +0.86 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.18 +0.98 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.31 +0.99 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.50 +1.02 27 0 0 0
TOTAL PUT 176 1,778 +120
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$ 411.80
26JUN26 295.00 C 0.00 0.00 0.00 116.80 -10.87 0 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 111.80 -10.87 0 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 101.80 -10.88 0 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 91.80 -10.88 0 0 0 -2
26JUN26 330.00 C 0.00 0.00 0.00 81.80 -10.88 0 0 0 -2
26JUN26 340.00 C 0.00 0.00 0.00 71.80 -10.89 0 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 61.80 -10.89 0 0 0 0
26JUN26 360.00 C 55.00 55.00 55.00 51.80 -10.10 0 5 0 -5
26JUN26 370.00 C 42.67 42.67 42.67 41.80 -10.90 0 17 0 0
26JUN26 380.00 C 0.00 0.00 0.00 31.80 -10.91 0 0 0 0
26JUN26 390.00 C 23.00 23.00 23.00 21.80 -10.94 0 1 0 -2
26JUN26 400.00 C 12.84 14.50 12.84 11.80 -10.03 0 7 0 -84
26JUN26 410.00 C 6.70 8.10 2.00 1.80 -10.94 0 1,547 103 -208
26JUN26 420.00 C 2.49 2.49 0.02 0.00 -4.57 0 5,201 1,973 +1,218
26JUN26 430.00 C 0.18 0.40 0.01 0.00 -1.55 0 619 2,056 -22
26JUN26 440.00 C 0.03 0.08 0.01 0.00 -0.57 0 135 2,931 -97
26JUN26 450.00 C 0.01 0.02 0.01 0.00 -0.23 0 312 9,064 -162
26JUN26 460.00 C 0.01 0.01 0.01 0.00 -0.13 0 87 5,308 +37
26JUN26 470.00 C 0.01 0.01 0.01 0.00 -0.06 0 51 2,626 -51
26JUN26 480.00 C 0.01 0.01 0.01 0.00 -0.05 0 80 818 -5
26JUN26 490.00 C 0.05 0.05 0.05 0.00 -0.04 0 15 614 -15
26JUN26 500.00 C 0.01 0.01 0.01 0.00 -0.02 0 3 616 -3
26JUN26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
26JUN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
26JUN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
26JUN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
26JUN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29JUN26 230.00 C 0.00 0.00 0.00 182.68 -9.39 326 0 802 0
29JUN26 235.00 C 0.00 0.00 0.00 177.69 -9.43 315 0 230 0
29JUN26 240.00 C 0.00 0.00 0.00 172.69 -9.93 305 0 337 0
29JUN26 245.00 C 0.00 0.00 0.00 167.69 -9.41 294 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 162.69 -9.45 284 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 157.69 -9.42 274 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 152.70 -9.40 265 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 147.69 -9.33 255 0 100 0
29JUN26 270.00 C 0.00 0.00 0.00 142.70 -9.42 246 0 75 0
29JUN26 275.00 C 0.00 0.00 0.00 137.70 -9.42 236 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 132.70 -9.43 227 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 127.70 -9.44 218 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 122.70 -9.46 209 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 117.71 -9.96 201 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 112.70 -9.97 192 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 102.71 -9.97 175 0 1,506 0
29JUN26 320.00 C 0.00 0.00 0.00 92.71 -9.97 158 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 82.72 -9.96 142 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 72.72 -9.97 126 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 62.74 -9.95 111 0 679 0
29JUN26 360.00 C 0.00 0.00 0.00 52.75 -9.15 95 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 42.78 -9.92 80 0 113 0
29JUN26 380.00 C 34.00 34.00 34.00 32.85 -9.86 65 10 46 0
29JUN26 390.00 C 22.94 22.94 22.94 23.05 -9.69 52 10 561 -10
29JUN26 400.00 C 15.00 18.10 12.90 13.16 -8.99 35 120 683 +58
29JUN26 410.00 C 7.20 9.90 5.52 5.39 -8.55 29 357 424 +10
29JUN26 420.00 C 3.52 4.30 1.60 1.79 -5.13 31 3,910 2,891 +992
29JUN26 430.00 C 1.78 1.78 0.42 0.50 -2.75 34 4,435 6,112 +415
29JUN26 440.00 C 0.47 0.47 0.14 0.15 -1.44 37 2,134 16,693 -1,459
29JUN26 450.00 C 0.56 0.56 0.05 0.05 -0.76 41 4,663 11,763 -778
29JUN26 460.00 C 0.20 0.20 0.02 0.02 -0.42 45 1,235 23,601 -123
29JUN26 470.00 C 0.15 0.15 0.01 0.01 -0.25 49 60 17,554 -43
29JUN26 480.00 C 0.07 0.07 0.01 0.01 -0.16 56 184 20,770 -17
29JUN26 490.00 C 0.10 0.10 0.01 0.01 -0.10 63 151 18,273 -141
29JUN26 500.00 C 0.10 0.10 0.01 0.01 -0.07 70 495 31,497 -474
29JUN26 510.00 C 0.01 0.02 0.01 0.01 -0.05 77 140 15,209 -140
29JUN26 520.00 C 0.04 0.05 0.02 0.01 -0.03 83 184 13,341 -82
29JUN26 530.00 C 0.05 0.05 0.05 0.01 -0.02 89 10 33,700 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 32,929 0
29JUN26 550.00 C 0.07 0.07 0.05 0.01 0.00 101 71 21,121 -4
29JUN26 560.00 C 0.02 0.05 0.02 0.01 0.00 107 20 14,093 -13
29JUN26 570.00 C 0.01 0.03 0.01 0.01 0.00 112 207 12,461 -97
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 118 0 8,896 0
29JUN26 590.00 C 0.07 0.07 0.04 0.01 0.00 123 57 5,644 0
29JUN26 600.00 C 0.01 0.05 0.01 0.01 0.00 128 40 27,034 -40
29JUN26 610.00 C 0.05 0.05 0.05 0.01 0.00 134 24 9,179 0
29JUN26 620.00 C 0.05 0.05 0.05 0.01 0.00 139 17 19,421 -14
29JUN26 630.00 C 0.04 0.04 0.04 0.01 0.00 143 6 12,376 -6
29JUN26 640.00 C 0.03 0.03 0.03 0.01 0.00 148 1 4,522 0
29JUN26 650.00 C 0.04 0.04 0.04 0.01 0.00 153 1 6,293 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 158 0 15,925 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 162 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 167 0 13,435 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 171 0 7,734 0
29JUN26 700.00 C 0.03 0.03 0.03 0.01 0.00 176 10 17,116 -10
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,727 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 184 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 188 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 192 0 5,231 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 196 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 200 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 204 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 208 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 212 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 215 0 18,294 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 219 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 223 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 226 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 230 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 233 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 237 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 240 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 243 0 180 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 247 0 109 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 250 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 253 0 135 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 256 0 2,036 0
03JUL26 295.00 C 0.00 0.00 0.00 117.71 -9.96 129 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 112.70 -12.53 123 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 102.71 -9.97 112 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 92.71 -9.97 101 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 82.72 -9.96 91 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 72.72 -9.97 80 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 62.74 -9.95 70 0 0 0
03JUL26 360.00 C 0.00 0.00 0.00 52.75 -9.15 60 0 0 0
03JUL26 370.00 C 0.00 0.00 0.00 42.78 -9.92 51 0 0 0
03JUL26 380.00 C 0.00 0.00 0.00 32.94 -9.77 42 0 4 0
03JUL26 390.00 C 0.00 0.00 0.00 24.78 -8.33 46 0 1 0
03JUL26 400.00 C 17.30 17.63 16.48 16.67 -8.49 42 6 245 +4
03JUL26 410.00 C 11.00 12.80 9.90 10.03 -7.13 39 210 216 +112
03JUL26 420.00 C 7.00 8.12 5.35 5.56 -4.96 39 2,768 1,007 +741
03JUL26 430.00 C 4.00 4.62 2.88 2.77 -3.33 38 2,402 1,689 +1,125
03JUL26 440.00 C 2.44 2.60 1.50 1.23 -2.00 38 3,571 3,079 +2,207
03JUL26 450.00 C 1.40 1.40 0.90 0.49 -1.08 38 844 1,707 +37
03JUL26 460.00 C 0.75 0.91 0.64 0.18 -0.52 39 479 994 -43
03JUL26 470.00 C 0.60 0.70 0.42 0.06 -0.23 39 433 690 +95
03JUL26 480.00 C 0.50 0.50 0.33 0.02 -0.15 39 252 595 -15
03JUL26 490.00 C 0.00 0.00 0.00 0.01 -0.10 41 0 275 0
03JUL26 500.00 C 0.31 0.31 0.19 0.01 -0.07 46 232 555 +232
03JUL26 510.00 C 0.27 0.27 0.18 0.01 -0.05 50 40 271 0
03JUL26 520.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 112 0
03JUL26 530.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 353 0
03JUL26 540.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 352 0
03JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30JUL26 230.00 C 0.00 0.00 0.00 182.68 -11.09 82 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 177.69 -11.12 80 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 172.69 -11.14 76 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 167.71 -11.14 74 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 162.73 -11.14 72 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 157.75 -11.14 69 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 152.77 -10.49 67 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 147.78 -10.49 64 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 142.80 -10.49 62 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 137.81 -10.50 60 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 132.83 -10.49 57 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 127.87 -10.47 56 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 122.90 -10.47 54 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 117.95 -10.45 52 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 113.01 -12.22 51 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 103.23 -10.99 49 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 93.45 -10.18 47 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 83.68 -10.18 44 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 73.95 -9.26 41 0 45 0
30JUL26 350.00 C 0.00 0.00 0.00 64.71 -8.91 40 0 30 0
30JUL26 360.00 C 0.00 0.00 0.00 55.81 -8.59 39 0 26 0
30JUL26 370.00 C 50.09 50.09 47.00 48.24 -7.28 42 12 12 +12
30JUL26 380.00 C 39.60 39.60 39.00 40.54 -7.46 41 611 626 +475
30JUL26 390.00 C 33.61 33.61 33.61 32.48 -7.43 38 1 87 -9
30JUL26 400.00 C 27.79 27.79 27.18 26.29 -6.61 38 55 358 +26
30JUL26 410.00 C 25.00 25.00 19.65 20.35 -5.84 37 575 2,158 +33
30JUL26 420.00 C 16.81 18.13 15.00 15.56 -4.75 37 612 3,252 -16
30JUL26 430.00 C 13.62 13.97 11.50 12.05 -3.71 37 1,491 4,492 +387
30JUL26 440.00 C 10.00 10.70 8.61 9.14 -2.90 38 1,282 6,173 +66
30JUL26 450.00 C 8.64 8.64 6.59 6.93 -2.13 38 3,072 14,695 +530
30JUL26 460.00 C 5.71 6.20 5.10 5.17 -1.56 39 2,779 7,150 -291
30JUL26 470.00 C 4.39 4.74 3.93 3.82 -1.12 39 1,691 12,666 -113
30JUL26 480.00 C 3.45 3.76 3.06 2.81 -0.78 39 3,080 14,994 -500
30JUL26 490.00 C 2.68 2.92 2.49 2.05 -0.53 40 1,300 4,946 +644
30JUL26 500.00 C 2.20 2.40 1.93 1.49 -0.35 40 1,387 22,063 +220
30JUL26 510.00 C 2.00 2.00 1.62 1.09 -0.21 41 529 10,758 +98
30JUL26 520.00 C 1.52 1.61 1.33 0.79 -0.12 41 572 44,505 +323
30JUL26 530.00 C 1.36 1.36 1.18 0.57 -0.07 41 208 6,953 +183
30JUL26 540.00 C 1.09 1.10 1.01 0.42 -0.02 42 923 4,570 +923
30JUL26 550.00 C 1.15 1.15 0.84 0.30 -0.01 42 814 22,781 -312
30JUL26 560.00 C 0.84 0.84 0.78 0.22 +0.01 43 242 5,152 -196
30JUL26 570.00 C 0.81 0.81 0.74 0.16 +0.01 43 248 12,467 +244
30JUL26 580.00 C 0.72 0.72 0.63 0.12 +0.02 44 265 6,499 +3
30JUL26 590.00 C 0.67 0.67 0.61 0.09 +0.02 44 321 3,538 0
30JUL26 600.00 C 0.50 0.59 0.50 0.07 +0.02 45 156 17,300 +2
30JUL26 610.00 C 0.51 0.51 0.51 0.05 +0.01 45 75 70,475 0
30JUL26 620.00 C 0.49 0.49 0.40 0.04 +0.01 46 277 18,619 +3
30JUL26 630.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 8,495 0
30JUL26 640.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 2,258 0
30JUL26 650.00 C 0.38 0.38 0.37 0.01 0.00 45 202 2,022 +200
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,116 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,236 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,809 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,506 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,897 0
30JUL26 710.00 C 0.29 0.29 0.29 0.01 0.00 53 10 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 54 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 57 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 58 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 59 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 60 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 102 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,224 0
28AUG26 230.00 C 0.00 0.00 0.00 183.41 -10.36 66 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 178.93 -9.88 71 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 173.46 -11.38 61 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 168.99 -10.50 66 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 163.53 -10.99 58 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 158.59 -10.30 56 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 154.14 -9.19 60 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 148.73 -10.93 53 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 143.83 -9.63 52 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 138.94 -10.38 51 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 134.10 -10.32 51 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 129.23 -10.30 50 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 124.37 -10.16 49 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 119.52 -9.26 48 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 114.69 -10.54 47 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 105.07 -9.16 45 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 95.58 -9.03 43 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 86.27 -8.85 41 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 76.90 -8.92 39 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 68.33 -9.34 39 0 10 0
28AUG26 360.00 C 0.00 0.00 0.00 60.16 -7.64 38 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 52.43 -7.23 38 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 45.22 -6.78 38 1 52 +1
28AUG26 390.00 C 38.70 38.70 38.70 38.90 -5.98 38 1 50 0
28AUG26 400.00 C 34.17 34.17 34.17 33.44 -5.61 38 40 788 +39
28AUG26 410.00 C 30.00 30.50 27.24 27.80 -5.41 38 159 1,133 +98
28AUG26 420.00 C 23.92 24.92 22.38 23.13 -4.73 37 685 2,958 +101
28AUG26 430.00 C 18.49 21.30 18.49 19.26 -3.98 38 179 3,088 +125
28AUG26 440.00 C 16.55 17.62 15.51 15.63 -3.61 37 89 11,954 +19
28AUG26 450.00 C 13.50 14.25 12.72 12.99 -2.82 38 243 4,025 +151
28AUG26 460.00 C 10.82 11.75 10.53 10.58 -2.32 38 125 5,231 -11
28AUG26 470.00 C 9.54 9.54 8.63 8.57 -1.89 38 236 9,374 -32
28AUG26 480.00 C 7.67 8.20 7.20 6.91 -1.53 38 334 5,169 -101
28AUG26 490.00 C 5.96 6.50 5.95 5.55 -1.21 38 388 2,715 -3
28AUG26 500.00 C 6.09 6.09 5.00 4.45 -0.94 39 288 11,563 -133
28AUG26 510.00 C 4.31 4.45 4.22 3.55 -0.73 39 93 3,518 +8
28AUG26 520.00 C 3.63 4.20 3.62 2.83 -0.56 39 547 2,951 -51
28AUG26 530.00 C 3.20 3.50 3.15 2.25 -0.42 39 660 2,959 +370
28AUG26 540.00 C 2.88 2.88 2.73 1.78 -0.32 39 33 2,914 +30
28AUG26 550.00 C 0.00 0.00 0.00 1.41 -0.23 40 0 8,589 0
28AUG26 560.00 C 2.35 2.35 2.35 1.12 -0.16 40 5 9,562 0
28AUG26 570.00 C 2.10 2.10 2.10 0.89 -0.11 40 2 11,618 0
28AUG26 580.00 C 2.00 2.00 1.84 0.70 -0.08 40 174 27,076 +17
28AUG26 590.00 C 1.67 1.67 1.67 0.56 -0.04 40 48 9,786 +46
28AUG26 600.00 C 1.50 1.70 1.41 0.44 -0.03 41 131 25,389 +130
28AUG26 610.00 C 0.00 0.00 0.00 0.35 -0.01 41 0 2,271 0
28AUG26 620.00 C 1.33 1.33 1.33 0.28 0.00 41 5 2,282 0
28AUG26 630.00 C 0.00 0.00 0.00 0.22 0.00 41 0 2,535 0
28AUG26 640.00 C 0.00 0.00 0.00 0.17 0.00 41 0 2,395 0
28AUG26 650.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 27,050 0
28AUG26 660.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 3,578 0
28AUG26 670.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 1,419 0
28AUG26 680.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 723 0
28AUG26 700.00 C 0.68 0.69 0.68 0.04 0.00 42 15 655 +15
28AUG26 710.00 C 0.75 0.75 0.75 0.03 0.00 42 15 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.02 0.00 42 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 828 0
29SEP26 230.00 C 0.00 0.00 0.00 184.22 -10.82 57 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 179.30 -10.26 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 174.39 -10.45 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 169.49 -10.21 53 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 164.61 -10.19 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 160.24 -10.56 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 154.93 -10.99 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 150.08 -10.98 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 145.24 -11.07 49 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 140.41 -9.27 48 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 135.58 -10.10 47 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 130.78 -10.07 46 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 125.98 -10.04 45 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 121.21 -10.00 44 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 116.46 -9.95 43 0 30 0
29SEP26 310.00 C 110.12 110.12 110.12 107.05 -9.83 41 30 60 +30
29SEP26 320.00 C 0.00 0.00 0.00 97.87 -9.71 40 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 88.91 -9.44 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 79.98 -9.43 37 0 0 0
29SEP26 350.00 C 72.64 72.64 72.64 71.62 -7.72 37 2 26 -2
29SEP26 360.00 C 0.00 0.00 0.00 63.87 -7.35 36 0 241 0
29SEP26 370.00 C 57.60 57.60 57.60 56.54 -6.97 36 2 252 +2
29SEP26 380.00 C 0.00 0.00 0.00 49.69 -6.56 36 0 492 0
29SEP26 390.00 C 49.00 49.00 43.37 44.14 -5.33 37 110 426 -6
29SEP26 400.00 C 0.00 0.00 0.00 38.45 -5.76 37 0 819 0
29SEP26 410.00 C 32.50 34.15 32.50 32.99 -5.41 36 13 2,571 +2
29SEP26 420.00 C 29.86 30.74 27.27 28.34 -4.83 36 339 1,036 +65
29SEP26 430.00 C 23.86 26.38 23.32 23.98 -4.53 36 455 1,079 -93
29SEP26 440.00 C 20.05 22.51 20.05 20.46 -3.91 36 787 4,748 +195
29SEP26 450.00 C 17.00 19.39 17.00 17.66 -3.07 36 657 5,768 +182
29SEP26 460.00 C 14.94 16.50 14.47 14.93 -2.62 36 294 7,158 -30
29SEP26 470.00 C 12.99 13.70 12.99 12.59 -2.19 37 94 4,994 -27
29SEP26 480.00 C 11.10 11.98 10.69 10.57 -1.83 37 188 4,940 -100
29SEP26 490.00 C 9.22 10.30 9.22 8.86 -1.49 37 946 5,103 +295
29SEP26 500.00 C 8.10 8.90 7.82 7.40 -1.21 37 307 12,069 -44
29SEP26 510.00 C 7.06 7.22 7.05 6.17 -0.97 37 113 5,649 +68
29SEP26 520.00 C 5.87 6.31 5.87 5.13 -0.77 37 141 3,886 +69
29SEP26 530.00 C 5.31 5.50 5.30 4.26 -0.60 37 50 9,827 -45
29SEP26 540.00 C 5.20 5.20 4.53 3.53 -0.46 37 127 5,205 -9
29SEP26 550.00 C 4.14 4.51 4.05 2.92 -0.35 37 406 47,958 +105
29SEP26 560.00 C 3.50 3.99 3.50 2.42 -0.25 37 97 7,815 -3
29SEP26 570.00 C 3.41 3.62 3.20 2.00 -0.18 38 84 5,414 -77
29SEP26 580.00 C 3.03 3.28 3.03 1.65 -0.12 38 35 10,909 +3
29SEP26 590.00 C 2.76 2.99 2.76 1.37 -0.07 38 35 2,749 0
29SEP26 600.00 C 2.64 2.84 2.50 1.13 -0.04 38 92 22,432 -2
29SEP26 610.00 C 2.33 2.33 2.33 0.93 -0.02 38 30 6,754 +30
29SEP26 620.00 C 2.20 2.20 2.20 0.77 0.00 38 31 10,592 +1
29SEP26 630.00 C 2.07 2.07 2.07 0.64 +0.04 38 1 4,725 0
29SEP26 640.00 C 1.93 1.93 1.93 0.52 +0.02 38 30 7,624 0
29SEP26 650.00 C 1.89 1.89 1.60 0.43 +0.03 39 90 38,255 +24
29SEP26 660.00 C 0.00 0.00 0.00 0.36 +0.03 39 0 7,073 0
29SEP26 670.00 C 0.00 0.00 0.00 0.30 +0.04 39 0 2,839 0
29SEP26 680.00 C 1.40 1.40 1.40 0.25 +0.04 39 2 10,685 0
29SEP26 690.00 C 0.00 0.00 0.00 0.20 +0.03 39 0 453 0
29SEP26 700.00 C 1.20 1.28 1.20 0.17 +0.04 39 55 2,906 0
29SEP26 710.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.10 +0.03 40 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 823 0
29SEP26 750.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 1,900 0
29SEP26 760.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 2,131 0
29SEP26 790.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 616 0
29SEP26 800.00 C 0.78 0.78 0.63 0.02 +0.01 39 272 941 +102
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 44 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 45 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 47 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 48 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 48 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,933 0
30DEC26 230.00 C 0.00 0.00 0.00 187.46 -9.64 50 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 182.73 -10.23 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 177.95 -10.24 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 173.18 -10.20 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 168.42 -9.29 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 163.68 -9.26 46 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 158.95 -9.23 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 154.24 -9.20 44 0 40 0
30DEC26 270.00 C 0.00 0.00 0.00 149.55 -9.25 43 0 44 0
30DEC26 275.00 C 0.00 0.00 0.00 144.89 -9.12 43 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 140.27 -9.04 42 0 34 0
30DEC26 285.00 C 0.00 0.00 0.00 135.68 -8.97 41 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 131.13 -8.90 41 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 126.63 -8.83 40 0 3 0
30DEC26 300.00 C 124.30 124.30 122.60 122.16 -8.72 39 10 509 +10
30DEC26 310.00 C 0.00 0.00 0.00 113.44 -9.22 39 0 86 0
30DEC26 320.00 C 0.00 0.00 0.00 104.95 -8.30 38 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 96.75 -8.40 37 0 1 0
30DEC26 340.00 C 89.70 89.70 89.70 88.83 -8.07 36 30 242 +30
30DEC26 350.00 C 0.00 0.00 0.00 81.27 -7.74 36 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 73.22 -8.31 35 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 66.56 -5.73 34 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 60.29 -7.52 34 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 54.40 -5.40 34 0 339 0
30DEC26 400.00 C 49.50 51.20 49.50 50.25 -3.93 35 11 3,494 -10
30DEC26 410.00 C 45.92 46.70 44.17 45.09 -5.36 35 329 399 +136
30DEC26 420.00 C 39.30 41.57 39.30 40.22 -5.28 35 42 565 -3
30DEC26 430.00 C 37.01 37.58 36.18 36.27 -4.69 35 81 6,687 +43
30DEC26 440.00 C 33.50 33.75 33.10 32.70 -4.27 35 87 1,160 +67
30DEC26 450.00 C 29.85 30.26 28.70 28.95 -4.24 35 292 10,631 +213
30DEC26 460.00 C 26.63 27.13 25.42 26.44 -3.56 35 254 8,042 +125
30DEC26 470.00 C 23.91 24.32 23.16 23.71 -3.03 36 212 3,448 +118
30DEC26 480.00 C 20.50 21.81 20.40 21.26 -2.96 36 155 6,868 +85
30DEC26 490.00 C 19.12 19.12 19.12 19.12 -2.48 36 1 3,893 0
30DEC26 500.00 C 17.30 18.22 16.39 17.19 -2.41 36 414 6,469 +121
30DEC26 510.00 C 15.49 15.49 15.49 15.49 -2.05 36 1 4,927 0
30DEC26 520.00 C 13.86 15.04 13.62 14.00 -1.86 37 1,196 7,353 +135
30DEC26 530.00 C 11.99 12.66 11.87 12.66 -1.70 37 156 3,846 -50
30DEC26 540.00 C 11.53 11.53 11.53 11.52 -1.59 37 1 14,490 +1
30DEC26 550.00 C 10.20 10.62 9.90 10.47 -1.42 38 761 14,778 +706
30DEC26 560.00 C 9.73 9.73 9.73 9.71 -1.14 38 1 4,499 +1
30DEC26 570.00 C 0.00 0.00 0.00 8.84 -1.07 38 0 5,305 0
30DEC26 580.00 C 8.13 8.13 8.00 8.05 -1.26 39 3 11,099 0
30DEC26 590.00 C 7.30 7.44 7.02 7.35 -1.47 39 54 4,142 +47
30DEC26 600.00 C 6.76 7.00 6.12 6.64 -1.46 39 160 20,538 +18
30DEC26 610.00 C 0.00 0.00 0.00 6.15 -0.87 40 0 5,537 0
30DEC26 620.00 C 5.50 5.50 5.50 5.64 -0.86 40 4 7,568 -4
30DEC26 630.00 C 5.20 6.36 5.20 5.18 -1.15 40 2 1,812 0
30DEC26 640.00 C 0.00 0.00 0.00 4.77 -0.87 40 0 3,520 0
30DEC26 650.00 C 4.80 4.90 4.80 4.39 -0.86 41 23 2,818 -22
30DEC26 660.00 C 0.00 0.00 0.00 4.06 -0.81 41 0 2,268 0
30DEC26 670.00 C 0.00 0.00 0.00 3.75 -0.78 41 0 995 0
30DEC26 680.00 C 4.00 4.00 4.00 3.48 -0.73 42 1 1,509 0
30DEC26 690.00 C 0.00 0.00 0.00 3.23 -0.70 42 0 743 0
30DEC26 700.00 C 3.77 3.77 3.77 3.00 -0.70 42 3 15,440 +3
30DEC26 710.00 C 0.00 0.00 0.00 2.79 -0.64 42 0 506 0
30DEC26 720.00 C 0.00 0.00 0.00 2.60 -0.61 43 0 1,704 0
30DEC26 730.00 C 0.00 0.00 0.00 2.43 -0.58 43 0 651 0
30DEC26 740.00 C 0.00 0.00 0.00 2.28 -0.55 43 0 2,262 0
30DEC26 750.00 C 2.90 2.90 2.90 2.13 -0.54 44 2 14,149 0
30DEC26 760.00 C 0.00 0.00 0.00 2.00 -0.52 44 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.88 -0.57 44 0 2,310 0
30DEC26 780.00 C 0.00 0.00 0.00 1.72 -0.53 44 0 2,218 0
30DEC26 790.00 C 0.00 0.00 0.00 1.63 -0.50 45 0 793 0
30DEC26 800.00 C 2.50 2.50 2.38 1.54 -0.48 45 56 656 -7
30DEC26 810.00 C 0.00 0.00 0.00 1.45 -0.47 45 0 794 0
30DEC26 820.00 C 0.00 0.00 0.00 1.38 -0.45 45 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 1.31 -0.43 46 0 1,224 0
30DEC26 840.00 C 0.00 0.00 0.00 1.24 -0.43 46 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 1.18 -0.41 46 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 1.13 -0.39 47 0 102 0
30DEC26 870.00 C 1.84 1.84 1.84 1.08 -0.38 47 30 151 +29
30DEC26 880.00 C 0.00 0.00 0.00 1.03 -0.37 47 0 187 0
30DEC26 890.00 C 0.00 0.00 0.00 0.98 -0.37 47 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.94 -0.36 48 0 398 0
30DEC26 910.00 C 0.00 0.00 0.00 0.91 -0.34 48 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.87 -0.34 48 0 211 0
30DEC26 930.00 C 0.00 0.00 0.00 0.84 -0.33 49 0 194 0
30DEC26 940.00 C 0.00 0.00 0.00 0.81 -0.32 49 0 129 0
30DEC26 950.00 C 0.00 0.00 0.00 0.78 -0.31 49 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.75 -0.31 49 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.72 -0.31 50 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.70 -0.30 50 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.68 -0.29 50 0 225 0
30DEC26 1,000.00 C 1.32 1.43 1.32 0.67 -0.27 51 50 3,307 +50
30MAR27 230.00 C 0.00 0.00 0.00 192.37 -8.59 51 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 185.97 -10.35 46 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 181.31 -10.31 45 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 176.66 -10.27 44 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 172.03 -9.08 44 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 167.43 -8.36 43 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 162.87 -10.12 42 0 41 0
30MAR27 265.00 C 0.00 0.00 0.00 158.33 -10.06 42 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 153.84 -9.23 41 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 149.38 -9.85 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 144.97 -9.64 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 140.60 -9.43 39 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 136.28 -9.23 39 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 132.02 -8.80 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 127.80 -8.70 38 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 119.57 -8.48 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 111.62 -8.11 37 0 92 0
30MAR27 330.00 C 93.96 93.96 93.96 103.86 -7.85 36 3 7 0
30MAR27 340.00 C 0.00 0.00 0.00 96.43 -7.59 36 0 30 0
30MAR27 350.00 C 0.00 0.00 0.00 86.59 -9.97 33 0 10,751 0
30MAR27 360.00 C 0.00 0.00 0.00 82.57 -5.06 35 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 74.72 -8.03 34 0 205 0
30MAR27 380.00 C 0.00 0.00 0.00 68.79 -5.67 34 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 63.20 -5.50 33 0 165 0
30MAR27 400.00 C 59.53 60.00 59.53 59.67 -5.50 35 33 21,268 -30
30MAR27 410.00 C 54.90 54.90 54.90 54.57 -5.37 34 1 181 0
30MAR27 420.00 C 49.98 52.33 49.81 49.81 -5.23 34 350 20,003 +230
30MAR27 430.00 C 47.30 47.30 46.35 45.73 -4.75 34 7 1,305 +1
30MAR27 440.00 C 42.83 42.83 42.83 41.96 -4.40 34 12 1,261 0
30MAR27 450.00 C 38.00 41.00 38.00 38.48 -4.08 34 37 1,306 +26
30MAR27 460.00 C 34.88 35.08 34.68 35.28 -3.76 35 202 1,285 0
30MAR27 470.00 C 32.36 33.46 32.36 32.34 -3.46 35 107 4,647 0
30MAR27 480.00 C 29.00 30.41 29.00 29.65 -3.17 35 31 3,687 +1
30MAR27 490.00 C 26.90 26.90 26.90 27.17 -2.90 35 5 696 +5
30MAR27 500.00 C 25.80 25.80 25.50 24.91 -2.65 35 2 3,418 0
30MAR27 510.00 C 23.36 23.36 23.36 22.84 -2.41 35 45 987 -45
30MAR27 520.00 C 22.22 22.22 21.00 20.95 -2.18 35 50 2,350 -40
30MAR27 530.00 C 19.05 20.52 19.05 19.21 -1.99 35 50 3,498 -45
30MAR27 540.00 C 0.00 0.00 0.00 17.63 -1.80 36 0 3,614 0
30MAR27 550.00 C 16.25 17.12 16.01 16.19 -1.62 36 49 2,296 -47
30MAR27 560.00 C 14.91 15.27 14.91 14.87 -1.46 36 46 2,968 0
30MAR27 570.00 C 13.65 14.12 13.65 13.67 -1.31 36 81 1,852 +29
30MAR27 580.00 C 13.03 13.03 13.03 12.58 -1.16 36 45 1,447 +3
30MAR27 590.00 C 12.00 12.00 12.00 11.57 -1.05 36 1 1,353 0
30MAR27 600.00 C 11.10 11.50 11.10 10.66 -0.93 36 205 6,005 -58
30MAR27 610.00 C 0.00 0.00 0.00 9.82 -0.83 37 0 1,804 0
30MAR27 620.00 C 9.79 9.79 9.79 9.06 -0.73 37 1 2,577 -1
30MAR27 630.00 C 0.00 0.00 0.00 8.37 -0.64 37 0 1,382 0
30MAR27 640.00 C 0.00 0.00 0.00 7.73 -0.56 37 0 1,047 0
30MAR27 650.00 C 0.00 0.00 0.00 6.94 -0.70 37 8 548 0
30MAR27 660.00 C 0.00 0.00 0.00 6.42 -0.42 37 0 259 0
30MAR27 670.00 C 7.41 7.41 7.41 5.95 -0.36 37 30 2,295 0
30MAR27 680.00 C 0.00 0.00 0.00 5.52 -0.30 37 0 919 0
30MAR27 690.00 C 5.54 6.40 5.54 5.27 -0.27 38 31 598 0
30MAR27 700.00 C 6.10 6.10 6.10 4.90 -0.08 38 1 9,288 +1
30MAR27 710.00 C 0.00 0.00 0.00 4.56 -0.05 38 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 4.12 -0.15 38 0 199 0
30MAR27 730.00 C 0.00 0.00 0.00 3.83 -0.12 38 0 237 0
30MAR27 740.00 C 0.00 0.00 0.00 3.58 -0.09 38 0 2,441 0
30MAR27 750.00 C 0.00 0.00 0.00 3.44 +0.03 39 0 184 0
30MAR27 760.00 C 0.00 0.00 0.00 3.12 -0.05 39 0 190 0
30MAR27 770.00 C 0.00 0.00 0.00 3.01 +0.06 39 0 259 0
30MAR27 780.00 C 0.00 0.00 0.00 2.81 +0.07 39 0 359 0
30MAR27 790.00 C 0.00 0.00 0.00 2.64 +0.08 39 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 2.47 +0.09 39 0 343 0
30MAR27 810.00 C 0.00 0.00 0.00 2.26 +0.03 39 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 2.18 +0.10 40 0 177 0
30MAR27 830.00 C 0.00 0.00 0.00 2.05 +0.11 40 0 286 0
30MAR27 840.00 C 0.00 0.00 0.00 1.93 +0.11 40 0 344 0
30MAR27 850.00 C 3.51 3.51 3.51 1.82 +0.06 40 90 1,003 +82
29JUN27 295.00 C 0.00 0.00 0.00 136.37 -7.89 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 131.66 -8.53 38 0 426 0
29JUN27 310.00 C 0.00 0.00 0.00 124.02 -7.97 38 0 70 0
29JUN27 320.00 C 0.00 0.00 0.00 116.01 -7.98 37 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 108.62 -7.82 36 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 101.54 -7.37 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 94.74 -7.29 36 0 103 0
29JUN27 360.00 C 0.00 0.00 0.00 88.26 -6.91 35 0 103 0
29JUN27 370.00 C 0.00 0.00 0.00 82.13 -6.68 35 0 31 0
29JUN27 380.00 C 0.00 0.00 0.00 74.17 -8.53 33 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 68.93 -5.57 33 0 96 0
29JUN27 400.00 C 65.80 65.80 65.80 65.60 -5.83 34 7 264 +7
29JUN27 410.00 C 61.97 61.97 61.97 60.58 -5.54 34 10 20 +10
29JUN27 420.00 C 57.44 58.10 57.44 55.98 -5.26 34 22 1,513 -4
29JUN27 430.00 C 0.00 0.00 0.00 51.79 -4.95 34 0 146 0
29JUN27 440.00 C 49.40 49.40 49.40 48.06 -4.47 34 1 166 0
29JUN27 450.00 C 45.50 45.50 45.50 44.63 -4.15 34 1 162 +1
29JUN27 460.00 C 43.29 43.29 42.50 41.27 -4.05 34 2 616 +1
29JUN27 470.00 C 0.00 0.00 0.00 38.24 -3.69 34 0 186 0
29JUN27 480.00 C 38.84 38.84 38.84 35.55 -3.29 34 1 742 0
29JUN27 490.00 C 33.46 33.46 33.46 32.91 -3.21 34 40 4 -40
29JUN27 500.00 C 31.60 32.00 30.98 30.34 -3.12 34 287 2,613 +21
29JUN27 510.00 C 29.67 29.67 28.77 28.29 -2.53 35 61 219 +21
29JUN27 520.00 C 27.00 27.00 26.78 26.28 -2.46 35 44 157 +19
29JUN27 530.00 C 0.00 0.00 0.00 24.30 -2.40 35 0 1,915 0
29JUN27 540.00 C 23.80 23.90 23.35 22.46 -2.23 35 4 246 +1
29JUN27 550.00 C 22.98 23.20 22.20 20.97 -1.83 35 38 777 +16
29JUN27 560.00 C 21.07 21.60 20.59 19.52 -1.75 35 56 159 +44
29JUN27 570.00 C 20.00 20.00 20.00 18.07 -1.72 35 12 157 +8
29JUN27 580.00 C 18.54 18.54 18.54 16.66 -1.66 35 2 126 +2
29JUN27 590.00 C 16.80 16.80 16.80 15.61 -1.26 35 20 189 0
29JUN27 600.00 C 15.60 16.00 15.60 14.59 -1.20 35 54 1,418 +1
29JUN27 610.00 C 14.74 15.15 14.74 13.57 -1.17 36 28 231 +1
29JUN27 620.00 C 13.90 13.90 13.90 12.55 -1.15 36 45 161 0
29JUN27 630.00 C 13.26 13.69 13.26 11.66 -1.00 36 90 255 +90
29JUN27 640.00 C 12.91 12.91 12.91 10.96 -0.78 36 45 182 +43
29JUN27 650.00 C 0.00 0.00 0.00 10.27 -0.75 36 0 179 0
29JUN27 660.00 C 0.00 0.00 0.00 9.58 -0.73 36 0 293 0
29JUN27 670.00 C 10.30 11.00 10.30 8.89 -0.71 36 4 2,185 +1
TOTAL CALL 77,889 1,800,825 +9,802
26JUN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
26JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 90 0
26JUN26 370.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 2 0
26JUN26 380.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 5 0
26JUN26 390.00 P 0.00 0.00 0.00 0.00 -0.34 0 0 295 0
26JUN26 400.00 P 0.20 0.20 0.08 0.00 -0.58 0 31 866 -2
26JUN26 410.00 P 1.17 1.95 0.04 0.00 -1.17 0 5,300 2,187 +954
26JUN26 420.00 P 5.86 9.81 2.85 8.20 +5.28 0 1,501 0 -1,512
26JUN26 430.00 P 12.00 20.00 9.77 18.20 +8.43 0 752 0 -2,190
26JUN26 440.00 P 26.80 28.94 23.00 28.20 +9.07 0 156 0 -1,961
26JUN26 450.00 P 38.16 38.16 33.60 38.20 +9.39 0 127 0 -1,277
26JUN26 460.00 P 45.00 48.20 42.60 48.20 +9.50 0 366 0 -693
26JUN26 470.00 P 57.42 57.42 57.42 58.20 +9.55 0 10 0 -290
26JUN26 480.00 P 66.60 68.00 66.60 68.20 +9.57 0 3 0 -37
26JUN26 490.00 P 0.00 0.00 0.00 78.20 +9.58 0 0 0 0
26JUN26 500.00 P 0.00 0.00 0.00 88.20 +9.59 0 0 0 0
26JUN26 510.00 P 0.00 0.00 0.00 98.20 +9.59 0 0 0 0
26JUN26 520.00 P 0.00 0.00 0.00 108.20 +9.60 0 0 0 -110
26JUN26 530.00 P 0.00 0.00 0.00 118.20 +9.60 0 0 0 0
26JUN26 540.00 P 0.00 0.00 0.00 128.20 +9.60 0 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 138.20 +9.60 0 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 148.20 +9.60 0 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 158.20 +9.60 0 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 168.20 +9.60 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 148 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 142 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 -0.01 113 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 -0.02 103 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 -0.03 92 0 398 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 -0.04 81 0 201 0
29JUN26 340.00 P 0.00 0.00 0.00 0.02 -0.04 76 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.04 -0.04 70 0 631 0
29JUN26 360.00 P 0.00 0.00 0.00 0.07 -0.04 63 0 2,812 0
29JUN26 370.00 P 0.00 0.00 0.00 0.12 -0.04 55 0 2,443 0
29JUN26 380.00 P 0.18 0.19 0.12 0.23 0.00 48 306 4,162 -260
29JUN26 390.00 P 0.34 0.43 0.23 0.51 +0.17 41 147 4,905 -66
29JUN26 400.00 P 0.87 1.37 0.48 1.24 +0.63 34 2,786 17,698 +126
29JUN26 410.00 P 2.88 4.50 1.98 3.24 +1.29 27 1,797 9,648 -421
29JUN26 420.00 P 8.00 10.61 5.90 9.56 +4.51 28 750 11,335 -293
29JUN26 430.00 P 14.50 19.10 13.80 18.60 +7.14 33 1,333 14,637 -775
29JUN26 440.00 P 21.20 29.47 21.20 28.29 +8.17 37 1,125 20,904 -972
29JUN26 450.00 P 35.00 38.51 33.28 38.21 +8.87 40 707 11,251 -2,041
29JUN26 460.00 P 41.44 49.25 41.44 48.20 +8.07 0 524 3,554 -8,445
29JUN26 470.00 P 54.50 59.39 52.50 58.30 +9.52 67 145 4,294 -5,040
29JUN26 480.00 P 67.00 69.16 64.00 68.20 +9.51 0 219 6,539 -3,923
29JUN26 490.00 P 74.00 78.24 74.00 78.20 +8.07 0 31 3,737 -1,993
29JUN26 500.00 P 86.00 91.65 83.36 88.20 +9.58 0 164 9,406 -3,557
29JUN26 510.00 P 95.18 97.90 95.18 98.20 +8.86 0 58 1,924 -8,415
29JUN26 520.00 P 107.52 107.91 106.00 108.20 +6.91 0 209 4,301 -4,549
29JUN26 530.00 P 117.89 118.30 113.50 118.20 +9.60 0 26 170 -3,355
29JUN26 540.00 P 128.50 128.50 124.00 128.30 +8.34 126 44 3,416 -540
29JUN26 550.00 P 135.00 140.00 133.50 138.20 +7.14 0 51 3,000 -569
29JUN26 560.00 P 0.00 0.00 0.00 148.20 +9.60 0 0 4,413 0
29JUN26 570.00 P 0.00 0.00 0.00 158.20 +8.39 0 0 93 0
29JUN26 580.00 P 168.00 168.00 168.00 168.20 +9.60 0 2 616 0
29JUN26 590.00 P 0.00 0.00 0.00 178.20 +9.60 0 0 451 0
29JUN26 600.00 P 184.50 187.50 184.50 188.20 +9.60 0 10 2,170 0
29JUN26 610.00 P 197.00 197.00 197.00 198.20 +9.60 0 2 419 0
29JUN26 620.00 P 207.40 207.40 207.40 208.20 +9.60 0 3 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 218.20 +9.60 0 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 228.20 +9.60 0 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 238.20 +5.81 0 0 251 0
29JUN26 660.00 P 247.30 247.30 247.30 248.20 +9.60 0 6 7 +3
29JUN26 670.00 P 0.00 0.00 0.00 258.20 +9.60 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 268.20 +9.60 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 278.20 +9.60 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 288.20 +9.60 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 298.20 +9.60 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 308.20 +9.60 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 318.20 +9.60 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 328.20 +9.60 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 338.20 +9.60 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 348.20 +9.60 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 358.20 +9.60 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 368.20 +9.60 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 378.20 +9.60 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 388.20 +9.60 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 398.20 +9.60 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 408.20 +9.60 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 418.20 +9.60 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 428.20 +9.60 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 438.20 +9.60 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 448.20 +9.60 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 458.20 +9.60 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 468.20 +9.60 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 478.20 +9.60 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 488.20 +9.60 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 498.20 +9.60 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 508.20 +9.60 0 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 5 0
03JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
03JUL26 340.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 0 0
03JUL26 350.00 P 0.20 0.20 0.20 0.06 -0.02 48 2 2 +2
03JUL26 360.00 P 0.31 0.31 0.31 0.15 -0.02 46 2 196 0
03JUL26 370.00 P 0.59 0.59 0.32 0.40 +0.06 44 39 167 +30
03JUL26 380.00 P 0.93 1.12 0.69 0.90 +0.18 42 297 336 +228
03JUL26 390.00 P 1.44 2.30 1.44 2.00 +0.59 40 265 263 +88
03JUL26 400.00 P 3.17 4.50 2.89 4.06 +1.36 39 828 849 +138
03JUL26 410.00 P 4.25 8.10 4.25 7.51 +2.63 37 722 486 +24
03JUL26 420.00 P 11.00 13.35 9.99 12.99 +4.67 36 903 998 +532
03JUL26 430.00 P 20.63 21.20 17.00 20.06 +6.21 34 291 436 +161
03JUL26 440.00 P 27.10 28.80 26.00 29.22 +8.36 38 73 212 +1
03JUL26 450.00 P 37.80 37.80 37.80 38.53 +9.19 38 23 164 0
03JUL26 460.00 P 47.89 48.60 47.89 48.60 +8.47 47 18 72 -4
03JUL26 470.00 P 0.00 0.00 0.00 58.30 +9.52 46 0 24 0
03JUL26 480.00 P 0.00 0.00 0.00 68.20 +9.51 0 0 1 0
03JUL26 490.00 P 77.00 77.00 77.00 78.20 +8.07 0 1 1 +1
03JUL26 500.00 P 0.00 0.00 0.00 88.29 +9.67 64 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 98.20 +8.86 0 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 108.30 +7.01 75 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 118.30 +9.65 80 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 128.30 +8.34 85 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 138.20 +7.14 0 0 0 0
03JUL26 560.00 P 0.00 0.00 0.00 148.20 +9.58 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
30JUL26 295.00 P 0.31 0.31 0.31 0.10 +0.05 44 20 51 +20
30JUL26 300.00 P 0.31 0.35 0.31 0.14 +0.07 44 102 277 +102
30JUL26 310.00 P 0.00 0.00 0.00 0.26 +0.13 43 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.46 +0.21 42 0 192 0
30JUL26 330.00 P 0.86 0.86 0.79 0.79 +0.33 42 31 724 -10
30JUL26 340.00 P 1.05 1.24 1.05 1.24 +0.45 41 99 694 +36
30JUL26 350.00 P 1.46 1.81 1.43 1.95 +0.71 40 347 1,574 -90
30JUL26 360.00 P 2.18 2.82 2.18 2.99 +1.01 39 535 3,906 -177
30JUL26 370.00 P 3.12 4.21 3.12 4.46 +1.41 38 298 2,948 -8
30JUL26 380.00 P 4.60 6.16 4.60 6.44 +1.89 38 1,032 14,460 +629
30JUL26 390.00 P 7.81 9.00 7.00 9.05 +2.48 37 705 4,494 -183
30JUL26 400.00 P 9.99 12.58 9.99 12.36 +3.13 36 1,024 9,432 +236
30JUL26 410.00 P 13.84 17.30 13.84 16.44 +3.85 35 1,187 5,746 +179
30JUL26 420.00 P 19.50 22.81 15.15 21.89 +5.15 35 335 22,151 +228
30JUL26 430.00 P 28.00 29.00 24.96 28.13 +6.00 35 339 22,138 -25
30JUL26 440.00 P 33.00 35.90 32.00 35.90 +7.57 37 881 13,683 -140
30JUL26 450.00 P 42.00 45.00 39.67 44.15 +8.30 38 446 9,623 +285
30JUL26 460.00 P 50.32 52.20 48.00 51.70 +7.70 37 626 9,653 +136
30JUL26 470.00 P 58.00 60.50 57.50 60.32 +8.82 36 378 9,982 +73
30JUL26 480.00 P 70.39 70.39 68.01 70.09 +9.71 39 131 6,525 -11
30JUL26 490.00 P 78.80 78.80 78.80 78.99 +8.86 37 30 4,531 -30
30JUL26 500.00 P 87.00 89.43 84.55 91.59 +9.61 53 311 2,310 -65
30JUL26 510.00 P 97.84 97.89 96.80 98.49 +9.15 39 184 956 +183
30JUL26 520.00 P 106.53 106.53 106.53 108.30 +7.01 39 30 916 +30
30JUL26 530.00 P 115.00 118.86 113.96 118.30 +9.61 42 582 3,611 +535
30JUL26 540.00 P 128.38 128.82 125.57 128.30 +8.34 45 213 1,144 +97
30JUL26 550.00 P 137.40 137.42 133.98 138.20 +7.14 0 159 1,296 +50
30JUL26 560.00 P 148.35 148.68 147.25 148.20 +9.58 0 239 1,302 +208
30JUL26 570.00 P 157.20 157.94 155.32 158.20 +8.39 0 782 1,872 +63
30JUL26 580.00 P 167.21 167.80 165.94 168.20 +9.60 0 340 1,219 +33
30JUL26 590.00 P 178.51 178.51 176.91 178.20 +9.60 0 112 321 +10
30JUL26 600.00 P 187.18 188.94 184.89 188.20 +9.60 0 2,591 6,924 +364
30JUL26 610.00 P 197.18 198.37 193.49 198.27 +9.67 60 1,203 1,003 +1,003
30JUL26 620.00 P 208.26 208.26 203.54 208.20 +9.60 0 395 107 +107
30JUL26 630.00 P 0.00 0.00 0.00 218.29 +9.69 65 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 228.29 +9.69 67 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 238.29 +5.90 69 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 248.29 +9.69 71 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 258.29 +9.69 73 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 268.29 +9.69 75 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 278.29 +9.69 77 0 60 -356
30JUL26 700.00 P 0.00 0.00 0.00 288.29 +9.69 79 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 298.29 +9.69 81 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 308.29 +9.69 83 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 318.28 +9.68 84 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 328.28 +9.68 86 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 338.28 +9.68 88 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 348.28 +9.68 89 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 358.28 +9.68 91 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 368.28 +9.68 92 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 378.28 +9.68 94 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 388.28 +9.68 96 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.07 +0.05 42 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.10 +0.07 42 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.13 +0.08 41 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.18 +0.12 41 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.24 +0.15 41 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.32 +0.20 41 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.42 +0.24 41 0 0 0
28AUG26 295.00 P 0.83 0.86 0.83 0.54 +0.31 41 23 44 +23
28AUG26 300.00 P 1.03 1.03 1.03 0.69 +0.37 41 1 92 0
28AUG26 310.00 P 0.00 0.00 0.00 1.09 +0.53 40 0 59 0
28AUG26 320.00 P 0.00 0.00 0.00 1.67 +0.74 40 0 103 0
28AUG26 330.00 P 0.00 0.00 0.00 2.48 +1.01 40 0 860 0
28AUG26 340.00 P 3.35 3.35 3.35 3.35 +1.11 39 16 1,146 +5
28AUG26 350.00 P 3.71 4.68 3.71 4.65 +1.34 38 82 1,377 -26
28AUG26 360.00 P 5.00 6.30 5.00 6.42 +1.92 38 112 1,534 +41
28AUG26 370.00 P 7.25 8.20 7.25 8.63 +2.37 37 97 1,180 -20
28AUG26 380.00 P 10.00 11.10 9.90 11.32 +2.79 37 46 1,508 +9
28AUG26 390.00 P 10.87 14.42 10.87 14.51 +3.21 36 84 1,945 +47
28AUG26 400.00 P 16.31 18.50 16.31 18.24 +3.63 36 98 4,414 +42
28AUG26 410.00 P 22.00 23.20 20.41 22.65 +4.18 35 179 4,223 +81
28AUG26 420.00 P 26.16 28.70 26.08 28.39 +5.41 36 130 5,644 +60
28AUG26 430.00 P 32.66 34.80 32.66 34.06 +5.67 35 135 8,027 -8
28AUG26 440.00 P 0.00 0.00 0.00 40.48 +6.15 35 2 9,290 +2
28AUG26 450.00 P 47.18 48.95 45.00 47.61 +6.51 35 564 5,618 +9
28AUG26 460.00 P 55.85 55.98 55.85 55.98 +7.48 36 12 8,564 +8
28AUG26 470.00 P 63.92 63.92 60.00 62.79 +5.87 34 29 4,603 -10
28AUG26 480.00 P 73.78 73.78 71.98 70.98 +6.02 33 70 2,724 +24
28AUG26 490.00 P 0.00 0.00 0.00 82.24 +8.87 39 0 1,801 0
28AUG26 500.00 P 0.00 0.00 0.00 91.59 +9.61 40 0 1,693 0
28AUG26 510.00 P 100.00 100.00 99.21 100.15 +9.84 39 31 244 0
28AUG26 520.00 P 109.21 109.21 108.47 109.49 +8.20 39 184 799 +184
28AUG26 530.00 P 0.00 0.00 0.00 118.93 +9.19 38 0 428 0
28AUG26 540.00 P 0.00 0.00 0.00 128.46 +8.50 37 0 1,084 0
28AUG26 550.00 P 0.00 0.00 0.00 138.25 +7.19 37 0 1,016 0
28AUG26 560.00 P 0.00 0.00 0.00 148.26 +9.49 39 0 931 0
28AUG26 570.00 P 0.00 0.00 0.00 158.32 +8.51 42 0 1,783 0
28AUG26 580.00 P 0.00 0.00 0.00 168.31 +9.71 43 0 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 178.33 +9.73 45 0 3,648 0
28AUG26 600.00 P 0.00 0.00 0.00 188.29 +9.69 47 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 198.30 +9.70 48 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 208.29 +9.69 50 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 218.29 +9.69 52 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 228.29 +9.69 53 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 238.29 +5.90 55 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 248.29 +9.69 57 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 258.29 +9.69 58 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 268.29 +9.69 60 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 278.29 +9.69 61 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 288.29 +9.69 63 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 298.29 +9.69 64 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 308.29 +9.69 65 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 318.28 +9.68 66 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 328.28 +9.68 68 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 338.28 +9.68 69 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.06 +0.04 40 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.07 +0.04 40 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.10 +0.06 40 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.13 +0.08 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.17 +0.10 39 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.23 +0.13 39 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.29 +0.16 39 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.39 +0.21 39 0 151 0
29SEP26 275.00 P 0.00 0.00 0.00 0.49 +0.25 39 0 122 0
29SEP26 280.00 P 0.00 0.00 0.00 0.63 +0.31 39 0 170 0
29SEP26 285.00 P 0.00 0.00 0.00 0.78 +0.36 39 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.96 +0.43 38 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 1.20 +0.51 38 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 1.44 +0.59 38 0 423 0
29SEP26 310.00 P 0.00 0.00 0.00 2.13 +0.81 38 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 3.04 +1.05 38 0 268 0
29SEP26 330.00 P 3.82 4.13 3.82 4.11 +1.23 37 4 510 +4
29SEP26 340.00 P 5.47 5.47 5.13 5.39 +1.36 37 105 529 +105
29SEP26 350.00 P 6.36 7.10 6.36 7.09 +1.70 36 281 1,773 +64
29SEP26 360.00 P 7.80 9.00 7.80 9.24 +2.25 36 113 4,058 +46
29SEP26 370.00 P 10.85 11.50 10.31 11.74 +2.56 36 232 4,244 +199
29SEP26 380.00 P 13.10 14.51 13.10 14.74 +2.99 35 134 4,355 +66
29SEP26 390.00 P 16.70 18.09 16.70 18.29 +3.48 35 181 3,816 +153
29SEP26 400.00 P 20.30 22.50 20.30 22.24 +3.78 35 532 6,694 +264
29SEP26 410.00 P 24.97 26.70 24.97 26.71 +4.20 34 124 12,268 +36
29SEP26 420.00 P 30.00 32.62 30.00 32.12 +5.07 34 32 8,434 +5
29SEP26 430.00 P 36.28 38.63 35.94 38.12 +5.68 34 360 12,784 -54
29SEP26 440.00 P 43.19 44.91 43.19 44.91 +6.71 35 84 20,870 -34
29SEP26 450.00 P 52.00 52.16 49.80 52.16 +7.39 35 21 15,545 -9
29SEP26 460.00 P 61.37 61.37 56.52 59.87 +8.18 36 114 15,043 -20
29SEP26 470.00 P 65.00 68.56 64.00 67.73 +8.46 36 132 8,499 -87
29SEP26 480.00 P 75.00 75.00 73.72 75.75 +7.89 36 62 8,898 +61
29SEP26 490.00 P 83.00 83.32 83.00 82.24 +4.08 33 23 4,714 +7
29SEP26 500.00 P 92.00 92.00 92.00 92.92 +7.88 37 6 14,754 -1
29SEP26 510.00 P 100.00 100.00 100.00 101.78 +8.05 37 10 6,549 -10
29SEP26 520.00 P 109.15 109.15 105.57 110.84 +6.01 37 151 7,721 -120
29SEP26 530.00 P 119.99 119.99 119.42 119.44 +8.44 35 435 3,158 -231
29SEP26 540.00 P 0.00 0.00 0.00 129.48 +8.91 37 0 11,199 0
29SEP26 550.00 P 138.81 138.81 138.81 139.06 +8.00 37 2 7,494 -2
29SEP26 560.00 P 143.20 143.20 143.20 148.35 +5.15 35 4 6,990 -4
29SEP26 570.00 P 156.86 156.86 156.86 158.47 +8.66 37 30 4,682 +30
29SEP26 580.00 P 0.00 0.00 0.00 168.31 +9.57 38 0 4,919 0
29SEP26 590.00 P 0.00 0.00 0.00 178.33 +9.70 39 0 1,547 0
29SEP26 600.00 P 0.00 0.00 0.00 189.33 +10.46 47 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 198.30 +9.70 42 0 1,937 0
29SEP26 620.00 P 207.50 207.50 207.50 209.14 +10.54 49 3 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 218.30 +9.69 45 0 1,944 0
29SEP26 640.00 P 0.00 0.00 0.00 228.29 +9.69 46 0 1,007 0
29SEP26 650.00 P 0.00 0.00 0.00 238.29 +5.90 47 0 2,656 0
29SEP26 660.00 P 248.00 248.00 247.60 248.29 +9.69 49 61 150 0
29SEP26 670.00 P 0.00 0.00 0.00 258.30 +9.70 50 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 268.29 +9.69 51 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 278.29 +9.69 53 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 288.29 +9.69 54 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 298.29 +9.69 55 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 308.29 +9.69 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 318.28 +9.68 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 328.28 +9.68 58 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 338.28 +9.68 60 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 348.28 +9.68 61 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 358.28 +9.68 62 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 368.28 +9.68 63 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 378.28 +9.68 64 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 388.28 +9.68 65 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 398.28 +9.68 66 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 408.28 +9.68 67 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 418.28 +9.68 68 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 428.27 +9.67 69 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 438.27 +9.67 70 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 448.27 +9.67 71 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 458.27 +9.67 72 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 468.27 +9.67 73 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 478.27 +9.67 74 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 488.27 +9.67 75 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 498.37 +9.77 78 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 508.37 +9.77 79 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 518.20 +9.60 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 528.20 +9.60 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 538.20 +9.60 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 548.20 +9.60 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 558.20 +9.60 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 568.20 +9.60 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 578.20 +9.60 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 588.20 +9.60 0 0 0 0
30DEC26 230.00 P 1.04 1.28 1.04 0.33 +0.26 37 7 1,792 -3
30DEC26 235.00 P 1.40 1.40 1.40 0.42 +0.33 36 6 150 0
30DEC26 240.00 P 0.00 0.00 0.00 0.53 +0.40 36 0 105 0
30DEC26 245.00 P 0.00 0.00 0.00 0.64 +0.47 36 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.79 +0.56 36 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.95 +0.66 36 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 1.16 +0.76 36 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 1.40 +0.90 36 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 1.64 +0.99 36 0 45 0
30DEC26 275.00 P 0.00 0.00 0.00 2.02 +1.20 36 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 2.39 +1.37 36 0 163 0
30DEC26 285.00 P 0.00 0.00 0.00 2.76 +1.44 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.24 +1.66 36 0 76 0
30DEC26 295.00 P 0.00 0.00 0.00 3.77 +1.81 36 0 62 0
30DEC26 300.00 P 4.60 4.85 4.50 4.30 +1.95 36 89 203 +31
30DEC26 310.00 P 0.00 0.00 0.00 5.67 +2.32 36 0 230 0
30DEC26 320.00 P 6.52 7.33 6.52 7.18 +2.61 35 10 1,007 +10
30DEC26 330.00 P 8.85 8.85 8.53 8.80 +2.65 35 7 704 +3
30DEC26 340.00 P 0.00 0.00 0.00 10.79 +2.68 34 0 485 0
30DEC26 350.00 P 11.78 13.13 11.78 13.15 +2.82 34 6,238 7,221 +6,016
30DEC26 360.00 P 14.50 15.55 14.50 15.97 +2.87 34 15 1,379 +5
30DEC26 370.00 P 18.00 18.95 18.00 19.05 +3.20 34 33 1,414 +6
30DEC26 380.00 P 21.00 22.56 21.00 22.66 +3.93 34 115 2,165 -52
30DEC26 390.00 P 25.00 26.00 25.00 26.46 +3.98 33 80 1,976 0
30DEC26 400.00 P 29.50 31.11 29.43 30.88 +4.31 33 325 10,783 -180
30DEC26 410.00 P 33.88 35.96 33.88 35.93 +4.74 33 145 8,352 +50
30DEC26 420.00 P 39.53 40.84 39.09 40.95 +4.82 33 89 8,487 -3
30DEC26 430.00 P 45.17 47.43 45.17 46.74 +5.19 33 8 19,635 -5
30DEC26 440.00 P 50.80 53.00 50.80 53.00 +5.57 33 23 6,866 0
30DEC26 450.00 P 55.40 60.00 54.51 59.75 +5.89 33 356 10,827 -220
30DEC26 460.00 P 66.41 67.10 66.41 67.10 +6.60 34 62 8,803 -61
30DEC26 470.00 P 70.41 73.84 70.41 74.80 +3.19 34 62 5,879 -60
30DEC26 480.00 P 79.00 80.93 78.35 84.17 +4.78 36 5 6,549 0
30DEC26 490.00 P 88.88 88.88 88.20 89.67 +7.26 34 85 4,113 -50
30DEC26 500.00 P 97.26 98.00 97.26 99.06 +9.08 35 7 18,763 +5
30DEC26 510.00 P 0.00 0.00 0.00 106.92 +8.22 35 0 6,986 0
30DEC26 520.00 P 114.00 114.00 114.00 117.93 +7.70 38 1 4,978 -1
30DEC26 530.00 P 121.49 125.00 121.49 124.16 +8.46 35 26 5,424 -26
30DEC26 540.00 P 0.00 0.00 0.00 133.04 +9.54 35 0 2,277 0
30DEC26 550.00 P 139.16 141.33 137.00 142.01 +9.71 35 32 11,073 +2
30DEC26 560.00 P 151.76 151.76 151.76 151.16 +7.96 35 4 4,817 -4
30DEC26 570.00 P 159.85 159.94 159.85 159.94 +7.98 34 90 4,510 +87
30DEC26 580.00 P 0.00 0.00 0.00 171.25 +10.13 38 0 6,649 0
30DEC26 590.00 P 176.07 176.07 176.00 178.99 +8.61 34 32 3,884 0
30DEC26 600.00 P 187.00 188.90 185.86 189.33 +7.74 37 194 21,843 -1
30DEC26 610.00 P 0.00 0.00 0.00 198.30 +9.13 34 0 4,705 0
30DEC26 620.00 P 0.00 0.00 0.00 209.14 +10.25 39 0 1,836 0
30DEC26 630.00 P 0.00 0.00 0.00 218.30 +9.46 36 0 2,165 0
30DEC26 640.00 P 228.22 228.22 228.22 228.29 +9.46 37 10 1,927 -10
30DEC26 650.00 P 0.00 0.00 0.00 238.30 +5.91 38 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 248.32 +8.94 39 0 2,710 0
30DEC26 670.00 P 0.00 0.00 0.00 258.30 +9.13 40 0 423 0
30DEC26 680.00 P 0.00 0.00 0.00 268.29 +9.30 41 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 278.29 +9.42 42 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 288.29 +9.51 43 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 298.29 +9.59 44 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 308.29 +9.65 45 0 60 0
30DEC26 730.00 P 317.65 317.65 317.65 318.28 +9.68 46 20 20 +20
30DEC26 740.00 P 0.00 0.00 0.00 328.28 +9.68 47 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 338.28 +9.68 48 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 348.28 +9.68 48 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 358.28 +9.68 49 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 368.28 +9.68 50 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 378.28 +9.68 51 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 388.28 +9.68 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 398.28 +9.68 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 408.28 +9.68 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 418.28 +9.68 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 428.27 +9.67 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 438.27 +9.67 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 448.27 +9.67 57 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 458.27 +9.67 57 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 468.27 +9.67 58 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 478.27 +9.67 59 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 488.27 +9.67 60 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 498.37 +9.77 61 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 508.37 +9.77 62 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 518.20 +9.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 528.20 +9.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 538.20 +9.60 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 548.20 +9.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 558.20 +9.60 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 568.20 +9.60 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 578.20 +9.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 588.20 +9.60 0 0 0 0
30MAR27 230.00 P 1.99 2.23 1.99 0.91 +0.50 35 105 30,687 +92
30MAR27 235.00 P 2.29 2.39 2.29 1.04 +0.53 35 15 21 +11
30MAR27 240.00 P 0.00 0.00 0.00 1.26 +0.65 35 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 1.51 +0.73 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 1.76 +0.79 35 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 2.08 +0.93 35 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 2.52 +1.11 35 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 2.91 +1.25 35 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 3.34 +1.36 35 0 66 0
30MAR27 275.00 P 0.00 0.00 0.00 3.88 +1.52 35 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 4.43 +1.68 35 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 4.98 +1.68 35 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 5.70 +1.84 35 0 21 0
30MAR27 295.00 P 7.00 7.00 7.00 6.45 +2.02 35 5 6 +5
30MAR27 300.00 P 0.00 0.00 0.00 7.21 +2.17 35 0 590 0
30MAR27 310.00 P 0.00 0.00 0.00 9.02 +2.42 34 0 125 0
30MAR27 320.00 P 10.23 10.83 10.23 10.58 +2.21 34 181 451 +115
30MAR27 330.00 P 12.60 12.60 12.36 12.79 +2.31 34 93 921 0
30MAR27 340.00 P 14.58 15.07 14.58 15.31 +2.38 34 2 374 0
30MAR27 350.00 P 16.50 18.00 16.50 18.09 +2.74 33 49 10,939 -2
30MAR27 360.00 P 20.00 20.44 20.00 21.23 +3.23 33 10 5,307 0
30MAR27 370.00 P 23.98 24.45 23.98 24.72 +3.64 33 3 2,614 -1
30MAR27 380.00 P 27.00 28.00 27.00 28.58 +3.94 33 18 2,399 +10
30MAR27 390.00 P 31.20 32.50 31.20 32.63 +3.98 33 26 2,382 +2
30MAR27 400.00 P 36.50 36.50 36.50 37.25 +4.36 33 6 20,686 0
30MAR27 410.00 P 38.79 42.13 38.79 41.91 +4.24 32 413 21,040 +120
30MAR27 420.00 P 44.50 47.22 44.45 47.18 +4.67 32 1,193 9,829 +929
30MAR27 430.00 P 53.33 53.33 52.44 52.93 +4.94 32 191 5,436 -151
30MAR27 440.00 P 58.00 58.00 58.00 59.03 +5.32 32 150 4,291 +150
30MAR27 450.00 P 62.32 65.20 62.32 65.75 +6.04 32 266 4,433 -111
30MAR27 460.00 P 69.50 71.91 69.50 72.58 +6.30 33 164 1,849 -150
30MAR27 470.00 P 76.00 76.00 76.00 80.15 +7.45 33 1 5,582 0
30MAR27 480.00 P 87.65 87.65 85.00 87.32 +6.38 33 37 3,357 +30
30MAR27 490.00 P 89.00 89.00 89.00 93.47 +5.22 32 1 2,505 0
30MAR27 500.00 P 100.00 105.00 100.00 103.10 +9.07 34 8 3,542 -1
30MAR27 510.00 P 0.00 0.00 0.00 111.15 +6.51 34 0 3,312 0
30MAR27 520.00 P 0.00 0.00 0.00 119.37 +7.38 34 0 2,247 0
30MAR27 530.00 P 120.24 120.24 120.24 127.77 +7.53 34 1 817 +1
30MAR27 540.00 P 134.00 134.00 134.00 136.30 +7.41 34 3 461 0
30MAR27 550.00 P 0.00 0.00 0.00 144.98 +7.84 34 0 1,192 0
30MAR27 560.00 P 0.00 0.00 0.00 153.77 +7.95 34 0 574 0
30MAR27 570.00 P 0.00 0.00 0.00 162.71 +8.28 34 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 171.68 +8.20 34 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 180.82 +8.44 34 0 394 0
30MAR27 600.00 P 189.34 189.34 189.34 189.47 +7.88 33 30 2,170 +30
30MAR27 610.00 P 0.00 0.00 0.00 199.31 +8.77 33 0 490 0
30MAR27 620.00 P 206.88 206.88 206.87 209.14 +9.97 34 60 684 +60
30MAR27 630.00 P 0.00 0.00 0.00 218.45 +9.61 33 0 1,756 0
30MAR27 640.00 P 0.00 0.00 0.00 228.30 +9.44 33 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 239.08 +6.69 37 0 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 248.32 +8.94 35 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 258.30 +9.13 36 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 268.29 +9.30 36 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 278.29 +9.42 37 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 288.29 +9.51 38 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 298.29 +9.59 39 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 308.29 +9.65 40 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 318.28 +9.68 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 328.28 +9.68 41 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 338.28 +9.68 42 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 348.28 +9.68 43 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 358.28 +9.68 44 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 368.28 +9.68 44 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 378.28 +9.68 45 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 388.28 +9.68 46 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 398.28 +9.68 47 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 408.28 +9.68 47 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 418.28 +9.68 48 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 428.27 +9.67 49 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 438.27 +9.67 49 0 0 0
29JUN27 295.00 P 9.38 10.20 9.10 9.83 +1.55 34 49 54 +49
29JUN27 300.00 P 10.00 11.00 10.00 10.78 +1.52 34 9 696 +9
29JUN27 310.00 P 0.00 0.00 0.00 12.87 +1.56 34 0 65 0
29JUN27 320.00 P 14.50 15.45 14.50 15.45 +1.91 34 49 127 +48
29JUN27 330.00 P 17.52 17.52 17.52 17.84 +2.14 33 36 163 +12
29JUN27 340.00 P 19.00 20.38 19.00 20.94 +3.08 33 80 154 +57
29JUN27 350.00 P 23.11 23.37 23.11 24.05 +3.04 33 33 306 +33
29JUN27 360.00 P 25.00 26.66 25.00 27.61 +3.42 33 22 413 +3
29JUN27 370.00 P 28.00 30.60 28.00 31.41 +3.56 33 44 603 +22
29JUN27 380.00 P 31.50 34.20 31.50 35.31 +3.58 33 14 507 +5
29JUN27 390.00 P 36.00 39.00 36.00 39.83 +4.08 32 5 142 +4
29JUN27 400.00 P 43.15 43.66 42.90 44.36 +4.01 32 160 610 +159
29JUN27 410.00 P 46.00 48.04 46.00 49.23 +4.25 32 172 544 +172
29JUN27 420.00 P 50.00 54.40 50.00 54.49 +4.52 32 169 1,028 +6
29JUN27 430.00 P 57.00 59.68 57.00 60.13 +4.81 32 302 1,071 +112
29JUN27 440.00 P 63.70 65.69 63.70 66.21 +5.27 32 163 847 +3
29JUN27 450.00 P 71.45 71.52 71.45 72.57 +5.58 32 208 944 +168
29JUN27 460.00 P 77.54 77.54 77.54 78.95 +5.63 32 3 209 +3
29JUN27 470.00 P 0.00 0.00 0.00 86.21 +6.54 32 10 154 +10
29JUN27 480.00 P 0.00 0.00 0.00 93.38 +6.34 32 5 208 +5
29JUN27 490.00 P 100.00 100.00 100.00 100.81 +6.58 32 10 119 +10
29JUN27 500.00 P 108.00 108.00 106.00 108.38 +7.29 33 3 1,792 +3
29JUN27 510.00 P 0.00 0.00 0.00 116.20 +8.55 33 0 224 0
29JUN27 520.00 P 0.00 0.00 0.00 124.15 +8.99 33 0 527 0
29JUN27 530.00 P 130.31 130.31 130.31 132.25 +7.40 33 12 100 -6
29JUN27 540.00 P 132.42 132.42 132.42 140.52 +8.10 33 6 307 +6
29JUN27 550.00 P 140.66 140.66 140.66 148.87 +8.21 33 10 31 +10
29JUN27 560.00 P 0.00 0.00 0.00 157.40 +7.86 33 0 12 0
29JUN27 570.00 P 0.00 0.00 0.00 165.96 +8.56 33 0 15 0
29JUN27 580.00 P 165.97 165.97 165.97 176.41 +10.44 35 5 38 +5
29JUN27 590.00 P 0.00 0.00 0.00 183.50 +8.69 33 0 76 0
29JUN27 600.00 P 0.00 0.00 0.00 192.41 +9.34 33 0 3,304 0
29JUN27 610.00 P 0.00 0.00 0.00 201.40 +8.41 33 0 114 0
29JUN27 620.00 P 209.09 210.00 209.09 210.18 +8.24 32 93 192 +93
29JUN27 630.00 P 0.00 0.00 0.00 219.31 +8.28 32 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 229.08 +8.85 32 0 155 0
29JUN27 650.00 P 0.00 0.00 0.00 239.08 +6.69 33 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 248.41 +9.03 32 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 258.30 +9.13 32 0 0 0
TOTAL PUT 55,852 1,033,327 -38,852
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$ 127.20
29JUN26 62.50 C 0.00 0.00 0.00 64.71 -1.21 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.34 -1.18 333 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.93 -1.10 341 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.22 -1.20 208 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.73 -1.29 219 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.33 -1.20 264 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.13 -0.79 307 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 47.52 -1.02 274 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.03 -0.90 259 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 42.33 -1.17 207 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 39.91 -1.09 210 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 37.41 -1.02 196 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 35.03 -0.90 199 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 32.22 -1.32 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 30.12 -0.81 180 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 27.22 -1.31 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 24.72 -1.21 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 22.22 -1.34 0 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 19.73 -1.20 65 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 17.23 -1.20 57 0 139 0
29JUN26 112.50 C 0.00 0.00 0.00 14.73 -1.21 48 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 12.23 -1.21 39 0 204 0
29JUN26 117.50 C 0.00 0.00 0.00 9.73 -1.23 31 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 7.27 -1.27 33 0 523 0
29JUN26 122.50 C 0.00 0.00 0.00 4.96 -1.30 35 0 506 0
29JUN26 125.00 C 1.77 1.77 1.72 2.95 -1.42 34 30 755 +23
29JUN26 127.50 C 1.81 1.81 1.62 1.45 -1.20 34 31 725 0
29JUN26 130.00 C 2.90 2.90 0.58 0.56 -0.90 33 33 267 0
29JUN26 132.50 C 1.00 1.14 0.90 0.17 -0.56 33 58 639 +2
29JUN26 135.00 C 0.11 0.11 0.11 0.04 -0.27 33 30 345 +5
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.11 35 0 136 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 111 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 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 68 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 47.52 -1.42 69 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 45.03 -1.30 66 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 42.43 -1.54 44 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 39.94 -1.44 43 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 37.45 -1.48 41 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 35.03 -1.40 48 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 32.50 -1.63 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 30.12 -1.57 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 27.61 -1.65 41 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.97 -1.87 19 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 22.81 -1.65 40 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 19.97 -1.75 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.83 -1.65 32 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 16.27 -1.07 41 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 14.28 -1.02 41 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 12.41 -0.97 41 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 10.69 -0.91 41 0 177 0
30JUL26 122.50 C 8.85 8.85 8.85 9.21 -0.74 42 30 129 0
30JUL26 125.00 C 0.00 0.00 0.00 7.77 -0.80 41 0 190 0
30JUL26 127.50 C 0.00 0.00 0.00 6.50 -0.67 41 0 169 0
30JUL26 130.00 C 5.50 5.50 5.31 5.31 -0.52 41 5 508 +1
30JUL26 132.50 C 4.61 4.61 3.60 4.42 -0.46 41 16 124 -14
30JUL26 135.00 C 3.35 3.42 2.94 3.61 -0.32 41 47 118 -28
30JUL26 137.50 C 2.99 2.99 2.38 2.92 -0.30 42 40 71 0
30JUL26 140.00 C 3.31 3.31 3.31 2.32 -0.34 41 13 1,282 +13
30JUL26 142.50 C 1.95 1.95 1.95 1.83 -0.31 41 15 155 +15
30JUL26 145.00 C 1.59 1.59 1.59 1.43 -0.25 41 15 146 0
30JUL26 147.50 C 1.20 1.20 1.17 1.10 -0.22 41 30 408 0
30JUL26 150.00 C 1.32 1.32 0.97 0.85 -0.17 41 53 168 +45
28AUG26 87.50 C 0.00 0.00 0.00 39.94 -1.81 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.45 -1.88 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 35.19 -1.82 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 33.27 -1.27 47 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 30.12 -1.95 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 28.18 -1.79 38 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.59 -1.88 33 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.39 -1.87 34 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 21.40 -1.86 37 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 20.09 -0.93 43 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 17.66 -1.44 39 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 16.44 -0.83 43 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 14.77 -0.78 43 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 13.21 -0.60 43 0 323 0
28AUG26 122.50 C 0.00 0.00 0.00 11.71 -0.72 42 0 106 0
28AUG26 125.00 C 10.32 10.32 10.01 10.36 -0.66 42 30 165 +30
28AUG26 127.50 C 0.00 0.00 0.00 9.12 -0.62 42 0 195 0
28AUG26 130.00 C 8.00 8.00 6.96 7.99 -0.57 42 16 126 0
28AUG26 132.50 C 6.97 6.97 6.97 6.98 -0.49 42 15 107 0
28AUG26 135.00 C 6.50 6.50 6.50 6.07 -0.41 42 2 47 +2
28AUG26 137.50 C 0.00 0.00 0.00 5.26 -0.34 42 0 37 0
28AUG26 140.00 C 5.53 5.53 5.53 4.56 -0.28 42 1 594 +1
28AUG26 142.50 C 0.00 0.00 0.00 3.95 -0.24 42 0 1,104 0
28AUG26 145.00 C 0.00 0.00 0.00 3.52 -0.11 43 0 15 0
28AUG26 147.50 C 0.00 0.00 0.00 3.01 -0.05 43 0 0 0
28AUG26 150.00 C 2.49 2.49 2.49 2.48 -0.19 42 3 57 +3
29SEP26 62.50 C 0.00 0.00 0.00 65.26 -1.27 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.77 -1.58 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.38 -1.49 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.83 -1.57 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.49 -1.42 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.80 -1.66 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.13 -1.88 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.56 -1.49 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.15 -1.48 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.65 -1.54 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.69 -1.12 49 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 38.02 -1.40 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.52 -1.54 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.27 -1.46 41 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 30.74 -1.70 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.58 -1.59 38 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 26.20 -1.82 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 24.17 -1.69 37 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.08 -1.56 37 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.01 -0.91 42 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 18.99 -0.71 41 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 17.27 -0.71 41 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 15.71 -0.59 41 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 14.19 -0.59 41 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 12.92 -0.39 41 0 187 0
29SEP26 125.00 C 0.00 0.00 0.00 11.61 -0.49 41 0 200 0
29SEP26 127.50 C 10.07 10.07 9.96 10.41 -0.46 41 30 45 +30
29SEP26 130.00 C 9.14 9.14 9.14 9.31 -0.42 41 15 297 -15
29SEP26 132.50 C 9.11 9.11 8.15 8.29 -0.39 41 45 31 -15
29SEP26 135.00 C 8.55 8.55 8.55 7.36 -0.33 41 15 15 0
29SEP26 137.50 C 0.00 0.00 0.00 6.52 -0.28 41 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 5.77 -0.23 41 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 5.11 -0.18 41 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 4.53 -0.15 41 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 3.93 -0.08 41 0 55 0
29SEP26 150.00 C 0.00 0.00 0.00 3.44 -0.08 41 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 60.38 -1.52 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.83 -1.57 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.49 -1.42 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.12 -1.34 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.77 -1.24 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.45 -1.16 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.03 -1.52 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.79 -1.49 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.62 -1.17 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.55 -1.05 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.41 -1.02 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.36 -1.18 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.33 -0.92 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.30 -0.65 42 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.36 -0.63 41 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.50 -0.66 41 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 25.68 -0.66 40 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 24.00 -0.71 40 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 21.67 -0.92 38 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 20.39 -0.65 38 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 18.48 -1.33 37 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.94 -1.21 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 16.14 -0.75 38 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 14.89 -0.75 38 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 13.77 -1.09 38 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 12.72 -0.65 38 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 12.02 -0.30 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.10 -0.51 39 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 10.21 -0.57 39 0 27 0
30DEC26 140.00 C 0.00 0.00 0.00 9.32 -0.57 38 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 8.48 -0.07 38 0 43 0
30DEC26 145.00 C 7.65 7.85 7.65 7.85 -0.46 38 30 35 +30
30DEC26 147.50 C 7.20 7.20 7.20 7.16 -0.04 38 15 45 +15
30DEC26 150.00 C 7.32 7.32 7.32 6.56 -0.22 38 15 73 +15
30MAR27 80.00 C 0.00 0.00 0.00 49.44 -1.69 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.27 -1.64 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.20 -1.48 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.30 -1.01 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.17 -1.05 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.11 -0.98 41 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.82 -1.49 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.76 -1.50 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.31 -0.99 40 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.47 -1.10 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.72 -1.11 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.07 -0.97 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.41 -1.09 39 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 24.89 -1.01 38 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.74 -1.67 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 21.32 -1.56 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.05 -1.40 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.82 -1.33 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.59 -0.95 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.49 -1.22 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.60 -0.78 37 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 14.42 -0.89 36 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.76 -0.49 37 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.60 -1.16 36 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.74 -1.15 36 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.90 -1.12 36 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.49 -0.68 37 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 9.51 -0.97 36 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 9.10 -0.29 37 0 7 0
29JUN27 92.50 C 0.00 0.00 0.00 40.52 -1.35 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.87 -0.96 39 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.06 -0.89 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.09 -1.08 38 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.36 -0.84 38 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.96 -0.88 38 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.36 -0.85 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.95 -0.52 38 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.44 -0.42 38 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.98 -0.47 38 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.60 -0.33 38 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.21 -0.37 37 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.92 -0.33 37 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 20.71 -0.31 37 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.56 -0.28 37 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.47 -0.25 37 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.43 -0.22 37 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.44 -0.20 37 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.51 -0.17 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.62 -0.13 36 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.78 -0.11 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.99 -0.20 37 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.24 -0.18 36 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.61 - 37 0 0 -
TOTAL CALL 678 17,526 +158
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 267 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 253 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 240 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 227 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 202 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 179 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 168 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 158 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 147 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 137 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 127 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 107 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 98 0 147 0
29JUN26 102.50 P 0.03 0.03 0.03 0.01 0.00 88 8 206 -8
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 79 0 106 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 71 0 183 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 327 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 53 0 247 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 397 0
29JUN26 117.50 P 0.10 0.10 0.10 0.01 -0.02 36 75 268 +60
29JUN26 120.00 P 0.00 0.00 0.00 0.04 -0.07 33 0 401 0
29JUN26 122.50 P 0.17 0.17 0.17 0.20 -0.14 33 1 1,517 -1
29JUN26 125.00 P 1.24 1.46 0.86 0.65 -0.16 33 60 179 +30
29JUN26 127.50 P 0.73 1.87 0.73 1.63 -0.01 32 296 391 +162
29JUN26 130.00 P 1.68 4.59 1.30 3.35 +0.38 34 70 55 +10
29JUN26 132.50 P 0.00 0.00 0.00 5.44 +0.70 33 0 30 0
29JUN26 135.00 P 0.00 0.00 0.00 7.82 +0.95 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 10.30 +1.11 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 12.80 +1.18 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 15.30 +1.20 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 18.33 +1.73 107 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 20.91 +1.81 121 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 22.80 +1.10 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 160 0
30JUL26 102.50 P 0.00 0.00 0.00 0.25 +0.03 41 0 37 0
30JUL26 105.00 P 0.00 0.00 0.00 0.41 +0.07 41 0 218 0
30JUL26 107.50 P 0.00 0.00 0.00 0.62 +0.08 41 0 174 0
30JUL26 110.00 P 1.35 1.35 1.04 0.92 +0.12 41 25 435 0
30JUL26 112.50 P 0.00 0.00 0.00 1.31 +0.14 41 0 153 0
30JUL26 115.00 P 0.00 0.00 0.00 1.82 +0.18 41 0 198 0
30JUL26 117.50 P 0.00 0.00 0.00 2.45 +0.24 41 0 278 0
30JUL26 120.00 P 3.71 3.87 3.71 3.18 +0.25 41 2 245 +1
30JUL26 122.50 P 0.00 0.00 0.00 4.06 +0.32 41 0 156 0
30JUL26 125.00 P 0.00 0.00 0.00 5.12 +0.42 40 0 77 0
30JUL26 127.50 P 6.05 6.05 6.05 6.34 +0.47 40 15 115 +15
30JUL26 130.00 P 0.00 0.00 0.00 7.72 +0.64 40 0 95 0
30JUL26 132.50 P 9.11 9.11 9.11 9.48 +0.99 42 15 75 +15
30JUL26 135.00 P 0.00 0.00 0.00 11.03 +0.75 41 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 12.82 +0.78 41 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 14.76 +0.86 41 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 17.29 +1.43 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 19.47 +1.53 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 21.10 +1.01 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.07 +1.75 50 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.12 +0.03 43 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.18 +0.04 43 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.27 +0.05 43 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.40 +0.07 43 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.56 +0.09 42 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.78 +0.12 42 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 1.05 +0.14 43 0 141 0
28AUG26 105.00 P 0.00 0.00 0.00 1.42 +0.19 43 0 61 0
28AUG26 107.50 P 0.00 0.00 0.00 1.90 +0.30 43 0 32 0
28AUG26 110.00 P 0.00 0.00 0.00 2.42 +0.26 43 0 76 0
28AUG26 112.50 P 0.00 0.00 0.00 3.08 +0.34 43 0 23 0
28AUG26 115.00 P 2.89 2.89 2.89 3.80 +0.39 43 3 101 0
28AUG26 117.50 P 0.00 0.00 0.00 4.64 +0.41 43 0 116 0
28AUG26 120.00 P 6.11 6.11 6.11 5.55 +0.47 43 2 94 +2
28AUG26 122.50 P 6.50 6.50 6.50 6.58 +0.53 43 40 86 +40
28AUG26 125.00 P 7.97 7.97 7.97 7.74 +0.62 43 15 88 0
28AUG26 127.50 P 9.24 9.24 9.24 9.00 +0.69 43 15 75 0
28AUG26 130.00 P 0.00 0.00 0.00 10.38 +0.73 43 0 45 0
28AUG26 132.50 P 9.79 10.35 9.79 11.66 +0.58 42 30 45 +15
28AUG26 135.00 P 0.00 0.00 0.00 13.80 +1.21 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 15.52 +1.32 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.36 +1.39 45 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 19.27 +1.51 46 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.28 +1.59 46 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.33 +1.69 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.48 +1.65 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.16 +0.04 41 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.24 +0.06 41 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.35 +0.09 41 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.47 +0.09 41 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.66 +0.13 41 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.89 +0.17 41 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 1.16 +0.19 41 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.52 +0.25 41 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.93 +0.29 41 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 2.43 +0.33 41 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 3.10 +0.50 41 0 242 0
29SEP26 110.00 P 4.01 4.01 4.01 3.78 +0.45 41 15 137 -13
29SEP26 112.50 P 4.48 5.12 4.48 4.57 +0.55 41 39 911 0
29SEP26 115.00 P 5.89 5.89 5.89 5.39 +0.63 41 15 455 0
29SEP26 117.50 P 6.84 6.84 6.84 6.30 +0.70 41 15 298 +12
29SEP26 120.00 P 6.01 8.01 6.01 7.31 +0.76 41 45 94 +15
29SEP26 122.50 P 7.06 9.08 7.06 8.42 +0.81 41 30 894 +30
29SEP26 125.00 P 7.91 9.80 7.91 9.64 +0.86 41 45 151 +15
29SEP26 127.50 P 11.12 11.12 11.11 10.95 +0.88 40 30 75 +30
29SEP26 130.00 P 0.00 0.00 0.00 12.36 +0.92 40 0 15 0
29SEP26 132.50 P 11.90 11.90 11.90 13.63 +0.71 39 15 15 +15
29SEP26 135.00 P 0.00 0.00 0.00 15.54 +0.95 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 17.20 +1.00 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 19.56 +1.60 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 21.40 +1.66 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 23.39 +1.77 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 25.02 +1.73 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.46 +2.17 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 0.00 38 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.26 +0.02 38 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.36 +0.04 38 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.50 +0.05 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.65 +0.05 38 0 1 0
30DEC26 85.00 P 1.47 1.47 1.47 0.87 +0.08 38 2 6 +2
30DEC26 87.50 P 0.00 0.00 0.00 1.09 +0.08 38 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.37 +0.08 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.73 +0.12 38 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.18 +0.12 38 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.67 +0.17 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.20 +0.17 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.82 +0.22 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.51 +0.23 38 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 5.26 +0.29 38 0 470 0
30DEC26 110.00 P 5.30 5.30 5.30 6.12 +0.30 38 15 502 -1
30DEC26 112.50 P 6.02 6.02 6.02 7.00 +0.40 38 15 515 +15
30DEC26 115.00 P 0.00 0.00 0.00 8.00 +0.51 38 0 575 0
30DEC26 117.50 P 0.00 0.00 0.00 9.00 +0.69 38 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 10.06 +0.67 38 0 680 0
30DEC26 122.50 P 0.00 0.00 0.00 10.87 +0.39 37 0 30 0
30DEC26 125.00 P 0.00 0.00 0.00 12.79 +1.07 39 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 14.20 +0.58 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.12 +0.42 37 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 16.65 +0.50 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.35 +1.28 38 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.45 +0.81 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.10 +0.83 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.83 +0.85 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.25 +1.49 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.43 +0.83 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.02 +1.54 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.97 +0.01 36 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.27 +0.05 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.56 +0.01 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.94 +0.04 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.27 -0.03 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.72 -0.03 36 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.24 -0.04 36 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.77 -0.05 36 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.45 -0.04 36 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 5.12 -0.07 36 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 5.89 -0.03 36 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.73 -0.07 36 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.81 +0.14 37 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.84 +0.35 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.90 +0.48 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 10.98 +0.58 37 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 12.09 +0.84 37 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 13.25 +0.80 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.46 +0.81 37 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.76 +0.85 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.05 +0.26 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.53 +0.29 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 19.88 -0.09 36 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.58 +0.87 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.24 +0.90 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.68 +0.69 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 26.42 +0.71 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.35 +0.88 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.18 +0.90 36 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.06 +0.39 37 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.71 +0.49 37 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.41 +0.49 37 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.12 +0.50 37 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.96 +0.60 37 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.84 +0.61 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 8.73 +0.62 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.75 +0.73 37 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.82 +0.73 37 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.83 +0.66 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.90 +0.64 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.02 +0.62 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 15.21 +0.65 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.46 +0.69 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.77 +0.73 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.20 +0.82 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.64 +0.87 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.13 +0.90 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.67 +0.92 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.98 +0.57 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.61 +0.70 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.30 +0.93 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.99 +0.91 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.78 - 35 0 0 -
TOTAL PUT 953 16,068 +461
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$ 23.08
29JUN26 17.00 C 0.00 0.00 0.00 6.11 -0.40 169 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.60 -0.41 143 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.11 -0.40 141 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.60 -0.41 118 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.08 -0.43 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.58 -0.43 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.08 -0.43 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.08 -0.43 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.09 -0.42 26 0 0 0
29JUN26 23.00 C 0.30 0.31 0.19 0.22 -0.34 20 288 381 +256
29JUN26 24.00 C 0.02 0.02 0.02 0.01 -0.06 25 10 1,999 0
29JUN26 25.00 C 0.01 0.01 0.01 0.01 0.00 45 202 2,422 -202
29JUN26 26.00 C 0.01 0.01 0.01 0.01 0.00 63 5 2,976 -5
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,212 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,915 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 392 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 137 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 150 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 162 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 173 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 184 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.11 - 0 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 5.60 -0.43 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.11 -0.40 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.62 -0.40 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.13 -0.40 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.63 -0.42 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.18 -0.36 30 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.23 -0.39 26 0 0 0
30JUL26 22.00 C 1.39 1.39 1.39 1.37 -0.35 23 9 40 +9
30JUL26 23.00 C 0.71 0.71 0.64 0.67 -0.24 21 18 743 +8
30JUL26 24.00 C 0.32 0.32 0.24 0.28 -0.13 21 75 606 -12
30JUL26 25.00 C 0.12 0.12 0.09 0.10 -0.05 22 163 721 +71
30JUL26 26.00 C 0.05 0.05 0.04 0.03 -0.01 22 31 1,341 -30
30JUL26 27.00 C 0.03 0.03 0.03 0.01 -0.01 23 10 626 -10
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 379 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.13 - 0 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 5.65 -0.43 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.16 -0.43 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.69 -0.41 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.21 -0.41 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.70 -0.41 22 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.32 -0.30 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.39 -0.29 25 0 183 0
28AUG26 22.00 C 0.00 0.00 0.00 1.60 -0.29 23 0 210 0
28AUG26 23.00 C 0.95 0.95 0.95 0.94 -0.24 22 4 214 +4
28AUG26 24.00 C 0.52 0.52 0.44 0.51 -0.12 21 305 92 -300
28AUG26 25.00 C 0.23 0.23 0.21 0.25 -0.06 21 196 240 -95
28AUG26 26.00 C 0.09 0.09 0.09 0.12 -0.02 22 10 143 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 186 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 487 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 76 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.21 - 24 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 5.72 -0.42 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.25 -0.40 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.77 -0.40 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.29 -0.40 25 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 3.78 -0.43 21 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.32 -0.37 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.46 -0.32 21 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 1.77 -0.20 22 0 385 0
29SEP26 23.00 C 1.10 1.15 1.10 1.14 -0.17 21 31 50 +30
29SEP26 24.00 C 0.65 0.66 0.65 0.70 -0.09 21 110 100 +63
29SEP26 25.00 C 0.37 0.37 0.34 0.40 -0.03 21 78 187 +75
29SEP26 26.00 C 0.18 0.18 0.18 0.21 -0.03 21 11 52 +11
29SEP26 27.00 C 0.12 0.12 0.12 0.10 -0.01 21 154 159 -154
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 267 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 6.25 - 21 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 5.78 -0.40 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.32 -0.38 25 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 4.84 -0.37 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.39 -0.36 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.87 -0.38 20 0 0 0
30DEC26 20.00 C 3.80 3.80 3.80 3.44 -0.36 21 6 6 +6
30DEC26 21.00 C 0.00 0.00 0.00 2.63 -0.32 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.94 -0.26 20 0 17 0
30DEC26 23.00 C 1.30 1.30 1.30 1.39 -0.20 21 2 10 0
30DEC26 24.00 C 1.01 1.01 0.88 0.94 -0.12 20 38 37 +18
30DEC26 25.00 C 0.56 0.56 0.55 0.61 -0.09 20 4 12 0
30DEC26 26.00 C 0.39 0.39 0.33 0.39 -0.06 20 8 119 +6
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.06 20 0 100 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 140 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 0.00 21 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 21 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 6.30 - 25 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 5.85 -0.35 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.37 -0.37 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.93 -0.37 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.49 -0.36 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.94 -0.46 20 0 0 0
30MAR27 20.00 C 3.70 3.70 3.70 3.53 -0.36 20 1 4 +1
30MAR27 21.00 C 0.00 0.00 0.00 2.78 -0.32 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.20 -0.22 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.66 -0.19 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.23 -0.12 20 0 8 0
30MAR27 25.00 C 0.00 0.00 0.00 0.88 -0.10 20 0 19 0
30MAR27 26.00 C 0.00 0.00 0.00 0.62 -0.10 20 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.44 -0.06 20 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 -0.06 20 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 -0.04 20 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.30 - 21 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 5.85 -0.35 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.37 -0.37 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.93 -0.37 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.50 -0.35 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.10 -0.30 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.79 -0.24 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.08 -0.18 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.37 -0.30 19 0 0 0
29JUN27 23.00 C 2.00 2.00 2.00 1.93 -0.16 20 4 14 +4
29JUN27 24.00 C 1.43 1.45 1.43 1.49 -0.08 20 17 29 +15
29JUN27 25.00 C 1.10 1.10 1.10 1.14 -0.06 20 20 40 +20
29JUN27 26.00 C 0.00 0.00 0.00 0.87 -0.04 20 0 34 0
29JUN27 27.00 C 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.48 -0.02 20 0 33 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 -0.02 20 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 10 0
29JUN27 31.00 C 0.00 0.00 0.00 0.19 0.00 20 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.14 0.00 20 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 0.00 20 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
TOTAL CALL 1,810 24,264 -211
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 147 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 642 0
29JUN26 22.00 P 0.01 0.02 0.01 0.01 0.00 30 295 690 -18
29JUN26 23.00 P 0.07 0.25 0.07 0.14 +0.07 21 299 2,401 +20
29JUN26 24.00 P 1.08 1.08 0.91 0.92 +0.33 0 113 4,808 -54
29JUN26 25.00 P 1.56 1.95 1.56 1.95 +0.41 57 340 3,252 -375
29JUN26 26.00 P 3.17 3.17 2.95 2.95 +0.45 78 41 1,324 -41
29JUN26 27.00 P 0.00 0.00 0.00 4.04 +0.54 129 0 207 0
29JUN26 28.00 P 0.00 0.00 0.00 4.92 +0.42 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 5.92 +0.34 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.93 +0.35 129 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.92 +0.30 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.92 +0.31 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.92 +0.31 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.92 +0.31 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.92 +0.31 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.92 +0.31 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.92 +0.30 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.50 P 0.03 0.03 0.03 0.01 0.00 33 50 112 +50
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.50 P 0.08 0.08 0.08 0.01 0.00 26 200 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 426 0
30JUL26 21.00 P 0.11 0.14 0.11 0.05 +0.02 22 63 206 +3
30JUL26 22.00 P 0.20 0.30 0.20 0.20 +0.09 22 217 529 +82
30JUL26 23.00 P 0.48 0.64 0.48 0.56 +0.18 22 708 1,269 +88
30JUL26 24.00 P 1.27 1.27 1.11 1.19 +0.30 23 52 1,574 +6
30JUL26 25.00 P 1.85 2.11 1.85 2.01 +0.39 24 43 1,777 -41
30JUL26 26.00 P 2.81 3.09 2.76 2.96 +0.41 27 18 604 -7
30JUL26 27.00 P 4.00 4.00 4.00 4.04 +0.48 41 1 96 0
30JUL26 28.00 P 0.00 0.00 0.00 4.95 +0.45 38 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 5.95 +0.37 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.96 +0.38 51 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.95 +0.33 54 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.94 +0.33 56 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.95 +0.34 63 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.95 +0.34 67 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.94 +0.33 69 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.95 +0.34 75 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 19.00 P 0.10 0.10 0.10 0.02 +0.01 24 10 50 +10
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 +0.03 22 0 110 0
28AUG26 21.00 P 0.24 0.26 0.24 0.15 +0.07 22 6 131 +6
28AUG26 22.00 P 0.40 0.47 0.40 0.38 +0.14 22 60 793 +4
28AUG26 23.00 P 0.77 0.83 0.77 0.77 +0.22 22 30 1,117 -4
28AUG26 24.00 P 1.40 1.40 1.30 1.33 +0.28 21 138 884 -133
28AUG26 25.00 P 2.20 2.20 2.20 2.08 +0.34 21 1 559 0
28AUG26 26.00 P 3.00 3.00 3.00 2.96 +0.40 21 5 185 0
28AUG26 27.00 P 0.00 0.00 0.00 4.04 +0.48 31 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 4.95 +0.45 30 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.95 +0.37 34 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.96 +0.38 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.99 +0.37 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.94 +0.33 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.95 +0.34 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.95 +0.34 53 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.94 +0.33 54 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.95 +0.34 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.03 21 0 107 0
29SEP26 20.00 P 0.22 0.22 0.22 0.10 +0.06 21 3 136 0
29SEP26 21.00 P 0.32 0.33 0.32 0.24 +0.11 21 125 285 +5
29SEP26 22.00 P 0.50 0.63 0.50 0.50 +0.19 21 209 264 -77
29SEP26 23.00 P 0.75 0.97 0.75 0.89 +0.24 21 43 539 +38
29SEP26 24.00 P 1.47 1.47 1.47 1.47 +0.31 21 5 371 +5
29SEP26 25.00 P 2.10 2.10 2.00 2.18 +0.38 21 60 233 0
29SEP26 26.00 P 2.83 2.83 2.83 3.01 +0.35 21 1 91 -1
29SEP26 27.00 P 0.00 0.00 0.00 4.04 +0.48 27 0 938 0
29SEP26 28.00 P 0.00 0.00 0.00 4.95 +0.45 26 0 85 0
29SEP26 29.00 P 0.00 0.00 0.00 5.95 +0.37 30 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 6.96 +0.38 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.99 +0.37 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.94 +0.33 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.95 +0.34 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.95 +0.34 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.94 +0.33 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.95 +0.34 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.92 +0.30 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 - 21 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 471 0
30DEC26 18.50 P 0.24 0.24 0.24 0.11 +0.04 20 1 143 +1
30DEC26 19.00 P 0.28 0.28 0.28 0.17 +0.06 21 1 154 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.08 21 0 55 0
30DEC26 20.00 P 0.42 0.42 0.42 0.33 +0.09 21 3 315 +3
30DEC26 21.00 P 0.64 0.64 0.64 0.60 +0.15 21 2 335 +2
30DEC26 22.00 P 0.97 0.97 0.97 0.98 +0.20 21 20 197 +20
30DEC26 23.00 P 0.00 0.00 0.00 1.44 +0.22 20 0 390 0
30DEC26 24.00 P 0.00 0.00 0.00 2.00 +0.22 20 0 1,082 0
30DEC26 25.00 P 0.00 0.00 0.00 2.84 +0.35 22 0 93 0
30DEC26 26.00 P 3.60 3.60 3.60 3.60 +0.42 21 10 10 -10
30DEC26 27.00 P 0.00 0.00 0.00 4.42 +0.40 21 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 5.34 +0.44 22 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 6.28 +0.40 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.28 +0.44 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.20 +0.38 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.16 +0.42 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.15 +0.43 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.13 +0.42 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.12 +0.42 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.11 +0.42 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.10 +0.42 0 0 0 0
30MAR27 17.00 P 0.20 0.20 0.20 0.07 - 20 3 3 -
30MAR27 17.50 P 0.00 0.00 0.00 0.10 +0.03 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 +0.05 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 +0.06 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.36 +0.07 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 +0.10 20 0 24 0
30MAR27 21.00 P 0.82 0.88 0.82 0.77 +0.12 20 28 93 +28
30MAR27 22.00 P 1.20 1.20 1.20 1.17 +0.17 20 2 88 +2
30MAR27 23.00 P 1.60 1.60 1.60 1.64 +0.18 20 15 128 +15
30MAR27 24.00 P 0.00 0.00 0.00 2.19 +0.19 19 0 119 0
30MAR27 25.00 P 0.00 0.00 0.00 2.90 +0.29 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.67 +0.33 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.49 +0.35 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 5.37 +0.35 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 6.30 +0.37 20 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 7.28 +0.42 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.22 +0.39 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.20 +0.40 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.15 +0.36 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.14 +0.42 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.12 +0.42 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.11 +0.42 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.12 - 20 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 0.16 +0.06 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.23 +0.08 20 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.30 +0.09 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.39 +0.11 20 0 77 0
29JUN27 19.50 P 0.00 0.00 0.00 0.51 +0.14 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.63 +0.16 20 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 0.96 +0.21 20 0 50 0
29JUN27 22.00 P 1.36 1.47 1.36 1.38 +0.27 21 181 180 +71
29JUN27 23.00 P 1.72 1.80 1.72 1.88 +0.30 21 5 57 +5
29JUN27 24.00 P 2.34 2.34 2.34 2.44 +0.32 20 10 37 +10
29JUN27 25.00 P 0.00 0.00 0.00 2.99 +0.26 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.81 +0.31 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.53 +0.30 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.46 +0.42 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.35 +0.42 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.28 +0.42 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.23 +0.40 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.20 +0.40 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.16 +0.37 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.14 +0.42 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.12 +0.42 19 0 0 0
TOTAL PUT 3,417 35,954 -286
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$ 305.20
26JUN26 260.00 C 0.00 0.00 0.00 45.20 - 0 0 0 -
26JUN26 265.00 C 0.00 0.00 0.00 40.20 - 0 0 0 -
26JUN26 270.00 C 0.00 0.00 0.00 35.20 - 0 0 0 -
26JUN26 275.00 C 0.00 0.00 0.00 30.20 - 0 0 0 -
26JUN26 280.00 C 0.00 0.00 0.00 25.20 -9.83 0 0 0 0
26JUN26 285.00 C 0.00 0.00 0.00 20.20 -9.84 0 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 15.20 -9.89 0 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 10.20 -10.03 0 0 0 0
26JUN26 300.00 C 4.15 6.10 3.87 5.20 -10.86 0 19 0 -26
26JUN26 310.00 C 3.18 3.51 0.34 0.00 -7.94 0 637 161 +104
26JUN26 320.00 C 0.10 0.14 0.06 0.00 -2.85 0 38 165 +7
26JUN26 330.00 C 0.00 0.00 0.00 0.00 -0.70 0 0 387 0
26JUN26 340.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 153 0
26JUN26 350.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 136 0
26JUN26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
26JUN26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
26JUN26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
26JUN26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
26JUN26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
26JUN26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
26JUN26 420.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 99 0
26JUN26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29JUN26 200.00 C 0.00 0.00 0.00 105.25 -9.81 139 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 100.25 -9.81 128 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 95.25 -9.82 115 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 90.25 -9.82 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 85.25 -9.82 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 80.25 -9.82 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 75.25 -9.82 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 70.25 -9.82 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 65.26 -9.81 83 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 60.26 -9.82 74 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 55.26 -9.82 66 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 50.26 -9.82 55 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 45.26 -9.82 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 40.26 -9.82 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 35.26 -9.83 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 30.27 -9.83 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 25.29 -9.83 39 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 20.38 -9.81 39 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 15.64 -9.70 39 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 11.27 -9.40 39 0 15 0
29JUN26 300.00 C 7.09 7.45 5.10 7.53 -8.96 40 110 126 +73
29JUN26 310.00 C 2.80 3.30 2.00 2.39 -6.78 39 81 117 +65
29JUN26 320.00 C 1.00 1.00 0.55 0.52 -3.57 40 24 259 -12
29JUN26 330.00 C 0.20 0.20 0.20 0.07 -1.38 40 2 196 0
29JUN26 340.00 C 0.10 0.10 0.10 0.01 -0.39 42 38 75 -7
29JUN26 350.00 C 0.00 0.00 0.00 0.01 -0.08 52 0 427 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 746 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 71 0 595 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 80 0 595 0
29JUN26 390.00 C 0.10 0.10 0.10 0.01 0.00 89 584 883 -57
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 97 620 1,787 +620
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4,414 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,757 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,180 0
29JUN26 440.00 C 0.04 0.04 0.04 0.01 0.00 128 6 1,698 -6
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,077 0
29JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,365 0
29JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 149 0 492 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 155 0 334 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 162 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 168 1 2,208 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 174 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 180 0 360 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 186 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 192 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 203 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 208 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 213 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 219 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 224 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 229 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 233 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 238 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 247 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 252 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 256 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 261 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 265 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 269 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 278 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 293 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
03JUL26 260.00 C 0.00 0.00 0.00 45.37 - 45 0 0 -
03JUL26 265.00 C 0.00 0.00 0.00 40.42 - 45 0 0 -
03JUL26 270.00 C 0.00 0.00 0.00 35.51 - 45 0 0 -
03JUL26 275.00 C 0.00 0.00 0.00 30.70 - 45 0 0 -
03JUL26 280.00 C 0.00 0.00 0.00 26.05 -9.38 45 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 21.62 -9.06 45 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 17.50 -8.61 45 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 14.20 -7.57 48 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 10.86 -7.43 47 0 22 0
03JUL26 310.00 C 5.14 6.23 3.90 5.60 -5.68 45 305 288 +258
03JUL26 320.00 C 3.00 3.38 1.80 2.66 -3.57 45 150 114 +10
03JUL26 330.00 C 1.15 1.43 1.00 1.06 -1.99 45 109 143 +40
03JUL26 340.00 C 0.69 0.94 0.58 0.37 -0.95 45 140 157 +73
03JUL26 350.00 C 0.48 0.48 0.40 0.11 -0.39 45 93 119 +93
03JUL26 360.00 C 0.35 0.42 0.30 0.03 -0.14 45 104 117 +102
03JUL26 370.00 C 0.28 0.28 0.28 0.01 -0.04 47 31 243 +31
03JUL26 380.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 180 0
03JUL26 390.00 C 0.00 0.00 0.00 0.01 0.00 58 0 217 0
03JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
03JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
03JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 105.98 -9.56 64 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 101.05 -9.51 62 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 96.12 -9.45 60 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 90.88 -9.71 48 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 85.98 -9.10 49 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 81.11 -9.53 49 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 76.24 -9.44 49 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 71.40 -9.34 48 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 66.61 -9.21 47 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 61.76 -9.18 45 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 57.07 -9.03 45 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 52.21 -9.12 42 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 47.74 -8.62 42 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 43.42 -7.23 42 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 39.26 -8.31 42 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 35.30 -7.95 42 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 31.54 -7.55 42 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 28.01 -7.11 42 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 24.72 -6.64 42 0 0 0
30JUL26 295.00 C 20.76 20.76 20.35 22.05 -5.78 43 45 45 +30
30JUL26 300.00 C 16.01 20.02 16.01 19.16 -6.11 43 134 179 +134
30JUL26 310.00 C 12.37 13.09 12.37 14.32 -4.94 43 31 166 +31
30JUL26 320.00 C 9.37 9.37 8.30 10.49 -3.80 43 51 240 +21
30JUL26 330.00 C 6.13 7.35 5.66 7.42 -2.90 43 171 212 +152
30JUL26 340.00 C 4.80 4.94 4.50 5.11 -2.15 43 80 140 +77
30JUL26 350.00 C 3.20 4.40 3.20 3.44 -1.54 43 85 353 +62
30JUL26 360.00 C 2.70 3.40 2.34 2.26 -1.07 43 249 698 +189
30JUL26 370.00 C 2.41 2.63 1.97 1.46 -0.71 43 361 861 +262
30JUL26 380.00 C 1.68 1.90 1.54 0.92 -0.46 43 85 720 +83
30JUL26 390.00 C 1.50 1.50 1.50 0.57 -0.29 42 5 799 +5
30JUL26 400.00 C 1.00 1.00 1.00 0.33 -0.18 42 1 392 0
30JUL26 410.00 C 0.00 0.00 0.00 0.20 -0.11 42 0 316 0
30JUL26 420.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 285 0
30JUL26 430.00 C 0.55 0.69 0.55 0.07 -0.03 42 9 198 0
30JUL26 440.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 290 0
30JUL26 450.00 C 0.40 0.40 0.40 0.02 -0.02 42 5 378 -5
30JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 44 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 49 1 136 +1
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 106.78 -9.60 54 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 102.52 -8.57 59 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 97.09 -8.73 51 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 92.28 -9.16 50 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 87.49 -8.87 49 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 82.73 -8.78 48 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 78.63 -8.60 51 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 73.40 -8.23 46 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 68.83 -8.10 46 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 64.35 -6.71 45 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 59.98 -6.22 44 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 55.71 -8.08 44 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 50.88 -6.66 41 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 46.94 -6.83 41 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 43.17 -6.37 41 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 39.56 -7.60 41 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 36.14 -7.28 41 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 32.90 -6.94 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 29.85 -6.59 41 0 0 0
28AUG26 295.00 C 25.43 25.43 25.43 27.33 -5.04 42 15 15 +15
28AUG26 300.00 C 23.00 25.36 21.82 24.58 -6.09 42 154 169 +154
28AUG26 310.00 C 17.60 19.19 17.60 19.85 -5.13 42 92 163 +92
28AUG26 320.00 C 13.58 15.88 13.58 15.82 -4.33 42 105 175 +69
28AUG26 330.00 C 11.00 11.00 11.00 12.55 -3.61 42 4 64 0
28AUG26 340.00 C 8.80 8.80 8.80 9.72 -2.71 42 2 91 0
28AUG26 350.00 C 6.50 8.43 6.50 7.45 -2.60 42 8 165 +1
28AUG26 360.00 C 0.00 0.00 0.00 5.64 -2.11 42 0 204 0
28AUG26 370.00 C 4.50 5.10 4.50 4.23 -1.67 42 25 323 +15
28AUG26 380.00 C 3.48 4.43 3.48 3.14 -1.31 42 57 359 +34
28AUG26 390.00 C 0.00 0.00 0.00 2.31 -1.02 42 0 813 0
28AUG26 400.00 C 0.00 0.00 0.00 1.63 -0.76 41 0 229 0
28AUG26 410.00 C 2.10 2.10 2.10 1.18 -0.57 41 3 168 +3
28AUG26 420.00 C 0.00 0.00 0.00 0.85 -0.43 41 0 218 0
28AUG26 430.00 C 0.00 0.00 0.00 0.60 -0.32 41 0 264 0
28AUG26 440.00 C 0.00 0.00 0.00 0.43 -0.23 41 0 120 0
28AUG26 450.00 C 0.00 0.00 0.00 0.30 -0.17 41 0 120 0
28AUG26 460.00 C 0.00 0.00 0.00 0.21 -0.12 41 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.15 -0.08 41 0 62 0
28AUG26 480.00 C 0.65 0.65 0.65 0.10 -0.06 41 8 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 246 0
28AUG26 510.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 107.72 -8.66 48 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 102.95 -8.87 48 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 98.21 -8.70 47 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 93.53 -8.11 46 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 88.92 -8.44 46 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 84.38 -7.88 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 80.53 -6.98 47 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 75.48 -7.42 44 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 71.16 -5.77 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 66.93 -7.41 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 63.64 -5.99 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 58.84 -5.72 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 54.94 -5.44 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 50.53 -6.41 41 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 47.00 -7.24 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 43.62 -6.94 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 40.40 -6.64 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 37.34 -6.32 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 34.44 -6.01 41 0 0 0
29SEP26 295.00 C 30.21 30.21 30.21 31.94 -6.57 41 15 15 +15
29SEP26 300.00 C 26.50 27.05 26.50 29.34 -5.94 41 46 46 +46
29SEP26 310.00 C 22.51 24.71 22.51 24.67 -5.28 41 46 178 +33
29SEP26 320.00 C 19.90 19.90 19.90 20.66 -4.53 41 15 36 +9
29SEP26 330.00 C 0.00 0.00 0.00 17.25 -3.42 41 0 110 0
29SEP26 340.00 C 0.00 0.00 0.00 14.17 -3.14 41 0 80 0
29SEP26 350.00 C 10.90 10.90 10.90 11.54 -2.65 41 15 143 0
29SEP26 360.00 C 9.09 9.09 9.09 9.34 -2.21 41 15 143 0
29SEP26 370.00 C 7.20 7.20 7.20 7.51 -1.84 41 15 910 -15
29SEP26 380.00 C 6.02 6.02 6.02 6.01 -1.50 41 15 81 -15
29SEP26 390.00 C 0.00 0.00 0.00 4.78 -1.22 41 0 367 0
29SEP26 400.00 C 0.00 0.00 0.00 3.67 -1.10 41 0 198 0
29SEP26 410.00 C 0.00 0.00 0.00 2.89 -0.77 41 0 1,320 0
29SEP26 420.00 C 3.00 3.16 3.00 2.27 -0.61 41 10 173 +4
29SEP26 430.00 C 0.00 0.00 0.00 1.77 -0.49 41 0 399 0
29SEP26 440.00 C 0.00 0.00 0.00 1.38 -0.38 41 0 979 0
29SEP26 450.00 C 0.00 0.00 0.00 1.07 -0.30 41 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 0.83 -0.23 41 0 686 0
29SEP26 470.00 C 0.00 0.00 0.00 0.64 -0.18 41 0 1,167 0
29SEP26 480.00 C 1.77 1.77 1.77 0.49 -0.14 41 1 135 -1
29SEP26 490.00 C 0.00 0.00 0.00 0.38 -0.10 41 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.29 -0.08 41 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 52 0
29SEP26 520.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 421 0
29SEP26 530.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 155 0
29SEP26 560.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 799 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC26 200.00 C 0.00 0.00 0.00 111.53 -7.11 46 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 107.08 -6.94 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 102.70 -6.67 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 99.06 -6.04 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 94.78 -5.98 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 90.81 -5.36 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 86.25 -5.86 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 81.87 -5.95 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 78.50 -5.09 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 74.21 -5.66 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 70.49 -5.54 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 66.88 -5.55 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 63.09 -5.57 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 60.16 -4.99 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 55.32 -7.25 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 52.25 -6.10 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 49.31 -5.89 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 46.49 -6.03 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 43.78 -5.75 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 41.20 -5.36 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 38.74 -4.87 39 0 0 0
30DEC26 310.00 C 33.00 33.00 33.00 34.15 -5.69 39 1 1 +1
30DEC26 320.00 C 30.00 30.00 30.00 30.01 -5.16 39 1 1 +1
30DEC26 330.00 C 0.00 0.00 0.00 25.50 -6.12 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 23.65 -3.83 40 0 60 0
30DEC26 350.00 C 20.35 20.35 20.35 20.61 -3.71 40 31 1,031 +31
30DEC26 360.00 C 0.00 0.00 0.00 17.41 -3.83 39 0 30 0
30DEC26 370.00 C 0.00 0.00 0.00 15.07 -3.44 39 0 68 0
30DEC26 380.00 C 0.00 0.00 0.00 13.03 -3.06 39 0 266 0
30DEC26 390.00 C 13.00 13.00 13.00 11.58 -2.37 39 9 1,116 +9
30DEC26 400.00 C 11.00 11.00 11.00 9.69 -2.38 39 1 138 +1
30DEC26 410.00 C 0.00 0.00 0.00 8.33 -1.79 39 0 209 0
30DEC26 420.00 C 0.00 0.00 0.00 7.15 -1.58 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 6.13 -1.39 39 0 192 0
30DEC26 440.00 C 6.00 6.00 6.00 5.24 -1.41 39 3 342 +3
30DEC26 450.00 C 6.10 6.10 6.10 4.48 -1.06 39 2 657 +2
30DEC26 460.00 C 0.00 0.00 0.00 3.83 -0.92 39 0 1,148 0
30DEC26 470.00 C 0.00 0.00 0.00 3.26 -0.81 39 0 626 0
30DEC26 480.00 C 0.00 0.00 0.00 2.78 -0.70 39 0 113 0
30DEC26 490.00 C 0.00 0.00 0.00 2.37 -0.60 39 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 2.01 -0.53 39 0 195 0
30DEC26 510.00 C 0.00 0.00 0.00 1.71 -0.45 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.45 -0.39 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.23 -0.34 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 1.05 -0.29 39 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 0.89 -0.25 39 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 0.75 -0.22 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.64 -0.18 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.54 -0.16 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.46 -0.13 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.39 -0.11 39 0 110 0
30DEC26 610.00 C 0.00 0.00 0.00 0.33 -0.10 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.28 -0.08 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.24 -0.07 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.20 -0.06 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 17 0
30MAR27 200.00 C 115.00 115.00 115.00 115.97 -8.27 46 1 3 +1
30MAR27 205.00 C 0.00 0.00 0.00 111.21 -6.98 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 107.06 -6.68 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 102.96 -6.59 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 98.72 -6.58 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 94.74 -6.52 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 90.76 -6.81 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 86.78 -6.72 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 83.12 -6.44 40 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 79.46 -6.35 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 75.80 -6.54 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 72.43 -6.39 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 69.12 -5.97 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 65.82 -5.96 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 62.68 -5.81 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 59.75 -5.52 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 56.83 -5.43 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 53.91 -5.46 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 51.31 -5.33 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 47.37 -6.56 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 44.92 -7.43 37 0 81 0
30MAR27 310.00 C 0.00 0.00 0.00 40.39 -5.90 37 0 0 0
30MAR27 320.00 C 36.80 37.74 36.80 36.26 -5.23 37 16 33 +14
30MAR27 330.00 C 0.00 0.00 0.00 32.76 -5.16 37 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 29.30 -3.68 37 0 0 0
30MAR27 350.00 C 27.15 27.15 27.15 26.34 -4.55 37 1 61 0
30MAR27 360.00 C 0.00 0.00 0.00 23.77 -3.37 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 21.07 -3.14 38 0 32 0
30MAR27 380.00 C 0.00 0.00 0.00 18.30 -3.76 37 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 16.22 -3.45 37 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 14.34 -3.17 37 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 12.78 -2.79 37 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 11.22 -2.62 37 0 61 0
30MAR27 430.00 C 12.36 12.36 12.36 9.96 -2.32 37 2 63 +2
30MAR27 440.00 C 0.00 0.00 0.00 8.83 -2.06 37 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 7.70 -1.67 37 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 6.85 -1.45 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 6.06 -1.29 37 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 5.27 -1.23 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 4.68 -1.07 37 0 30 0
30MAR27 500.00 C 6.90 6.90 6.90 4.14 -0.94 37 2 76 -2
30MAR27 510.00 C 0.00 0.00 0.00 3.60 -0.88 37 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 3.17 -0.79 37 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 2.82 -0.67 37 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 2.47 -0.61 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 2.12 -0.60 37 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 1.90 -0.50 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 1.68 -0.44 37 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 1.46 -0.41 37 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 1.27 -0.38 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.13 -0.32 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.00 -0.28 37 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.86 -0.27 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 74.59 - 39 0 0 -
29JUN27 265.00 C 0.00 0.00 0.00 71.54 - 39 0 0 -
29JUN27 270.00 C 0.00 0.00 0.00 68.61 - 38 0 0 -
29JUN27 275.00 C 0.00 0.00 0.00 65.77 - 38 0 0 -
29JUN27 280.00 C 0.00 0.00 0.00 63.01 -6.79 38 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 60.35 -5.05 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 57.81 -7.58 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 55.35 -6.29 38 0 0 0
29JUN27 300.00 C 51.00 54.57 51.00 53.77 -6.27 39 14 54 +14
29JUN27 310.00 C 0.00 0.00 0.00 48.74 -5.67 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 44.34 -7.65 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 40.35 -4.93 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 35.96 -6.51 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 34.66 -3.85 39 0 95 0
29JUN27 360.00 C 0.00 0.00 0.00 31.69 -4.03 39 0 3 0
29JUN27 370.00 C 0.00 0.00 0.00 27.39 -5.39 37 0 27 0
29JUN27 380.00 C 0.00 0.00 0.00 25.16 -4.94 38 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 23.11 -4.51 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 21.49 -3.94 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 19.27 -3.45 38 0 0 0
29JUN27 420.00 C 19.00 19.00 19.00 17.49 -3.40 38 2 2 +2
29JUN27 430.00 C 0.00 0.00 0.00 15.99 -2.65 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 14.50 -3.11 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 13.05 -3.16 38 0 7 0
29JUN27 460.00 C 0.00 0.00 0.00 11.97 -2.96 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 10.89 -2.87 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 9.80 -2.75 38 0 1 0
TOTAL CALL 5,159 62,445 +2,948
26JUN26 260.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 265.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 270.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 275.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 285.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
26JUN26 290.00 P 0.54 1.00 0.06 0.00 -0.07 0 201 119 +84
26JUN26 295.00 P 0.89 1.87 0.17 0.00 -0.21 0 142 89 +30
26JUN26 300.00 P 2.90 4.00 0.64 0.00 -0.58 0 532 263 -86
26JUN26 310.00 P 6.74 8.45 5.10 4.80 +2.08 0 236 0 -418
26JUN26 320.00 P 16.69 19.80 12.72 14.80 +7.21 0 52 0 -330
26JUN26 330.00 P 28.97 28.97 28.97 24.80 +9.15 0 100 0 -403
26JUN26 340.00 P 33.60 33.60 33.60 34.80 +9.71 0 5 0 -110
26JUN26 350.00 P 0.00 0.00 0.00 44.80 +9.80 0 0 0 -319
26JUN26 360.00 P 0.00 0.00 0.00 54.80 +9.80 0 0 0 -241
26JUN26 370.00 P 0.00 0.00 0.00 64.80 +8.15 0 0 0 -45
26JUN26 380.00 P 0.00 0.00 0.00 74.80 +8.61 0 0 0 -15
26JUN26 390.00 P 0.00 0.00 0.00 84.80 +9.11 0 0 0 0
26JUN26 400.00 P 0.00 0.00 0.00 94.80 +7.25 0 0 0 0
26JUN26 410.00 P 0.00 0.00 0.00 104.80 +8.28 0 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 114.80 +6.69 0 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 124.80 +8.93 0 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 134.80 +6.50 0 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 144.80 +9.35 0 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 154.80 +9.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 124 0
29JUN26 285.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 3 0
29JUN26 290.00 P 1.29 1.42 0.74 0.38 +0.12 40 131 125 +74
29JUN26 295.00 P 1.35 2.75 1.05 1.03 +0.43 40 80 75 +32
29JUN26 300.00 P 2.62 4.14 2.05 2.17 +0.95 39 616 643 -29
29JUN26 310.00 P 6.80 9.78 6.80 6.98 +3.27 37 206 380 -130
29JUN26 320.00 P 17.88 17.88 15.00 15.00 +6.37 33 106 461 -38
29JUN26 330.00 P 26.20 28.50 23.80 25.00 +8.32 49 30 769 -19
29JUN26 340.00 P 34.01 40.00 33.00 34.80 +8.80 0 46 596 -33
29JUN26 350.00 P 45.00 50.14 43.00 46.14 +10.29 112 74 566 -180
29JUN26 360.00 P 56.74 60.00 55.00 56.44 +10.94 135 196 808 -114
29JUN26 370.00 P 65.67 68.50 65.67 66.33 +9.68 149 6 65 -843
29JUN26 380.00 P 74.00 76.00 74.00 76.20 +10.01 161 3 157 -694
29JUN26 390.00 P 85.00 89.00 85.00 85.20 +9.51 140 525 675 -808
29JUN26 400.00 P 97.00 97.00 95.00 95.37 +7.82 160 626 321 -2,160
29JUN26 410.00 P 0.00 0.00 0.00 105.41 +8.89 174 0 221 -26
29JUN26 420.00 P 115.00 115.00 115.00 115.37 +7.26 183 2 25 -564
29JUN26 430.00 P 128.00 128.00 128.00 126.33 +10.30 231 1 42 -165
29JUN26 440.00 P 0.00 0.00 0.00 136.34 +8.04 242 0 37 -224
29JUN26 450.00 P 0.00 0.00 0.00 145.41 +7.80 218 0 141 0
29JUN26 460.00 P 0.00 0.00 0.00 155.25 +7.18 218 0 200 0
29JUN26 470.00 P 0.00 0.00 0.00 165.40 +7.84 237 0 104 0
29JUN26 480.00 P 0.00 0.00 0.00 175.40 +8.03 247 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 185.40 +7.38 255 0 0 0
29JUN26 500.00 P 193.95 193.95 193.95 195.45 +7.59 267 12 30 -825
29JUN26 510.00 P 0.00 0.00 0.00 205.40 +8.32 273 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 215.40 +10.40 281 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 225.39 +7.26 288 0 31 0
29JUN26 540.00 P 0.00 0.00 0.00 235.39 +7.26 297 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 245.39 +7.93 304 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 255.39 +7.35 312 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 265.24 +7.79 309 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 275.42 +7.37 329 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 285.42 +8.04 337 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 295.24 +8.02 330 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 305.39 +6.90 349 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 315.39 +7.27 356 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 325.39 +7.44 363 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 335.41 +7.45 371 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 345.42 +7.26 378 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 355.41 +7.48 383 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 365.41 +6.96 389 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 375.23 +9.30 379 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 385.23 +7.82 384 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 395.41 +7.62 406 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 405.38 +7.25 409 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 415.38 +8.31 415 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 425.38 +8.94 420 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 435.38 +7.19 426 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 445.42 +7.47 434 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 455.40 +6.97 438 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 465.38 +7.66 441 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 475.37 +7.59 446 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 485.40 +7.68 453 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 495.75 +7.32 486 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 505.76 +7.28 492 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 515.00 +7.62 422 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 525.00 +10.00 426 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 535.00 +10.00 431 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 545.00 +9.50 436 0 0 0
03JUL26 260.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
03JUL26 265.00 P 0.00 0.00 0.00 0.08 - 46 0 0 -
03JUL26 270.00 P 0.64 0.76 0.64 0.17 - 45 16 16 -
03JUL26 275.00 P 0.00 0.00 0.00 0.36 - 45 0 0 -
03JUL26 280.00 P 1.40 1.62 1.36 0.71 +0.45 45 34 136 +30
03JUL26 285.00 P 2.39 2.44 2.08 1.31 +0.79 45 447 378 +375
03JUL26 290.00 P 2.60 3.59 2.60 2.20 +1.24 45 118 102 +100
03JUL26 295.00 P 2.44 4.78 2.44 3.54 +1.91 45 151 158 +121
03JUL26 300.00 P 5.30 6.65 5.20 5.35 +2.69 46 53 114 +16
03JUL26 310.00 P 0.00 0.00 0.00 10.23 +4.50 45 0 239 0
03JUL26 320.00 P 16.00 16.00 16.00 17.23 +6.69 45 1 255 0
03JUL26 330.00 P 0.00 0.00 0.00 25.70 +8.32 45 0 92 0
03JUL26 340.00 P 0.00 0.00 0.00 35.05 +8.94 45 0 15 0
03JUL26 350.00 P 0.00 0.00 0.00 46.14 +10.29 74 0 15 0
03JUL26 360.00 P 0.00 0.00 0.00 56.44 +10.94 89 0 0 0
03JUL26 370.00 P 0.00 0.00 0.00 66.33 +9.68 99 0 45 0
03JUL26 380.00 P 0.00 0.00 0.00 76.20 +10.01 106 0 0 0
03JUL26 390.00 P 0.00 0.00 0.00 85.20 +8.95 94 0 0 0
03JUL26 400.00 P 0.00 0.00 0.00 95.37 +7.82 107 0 0 0
03JUL26 410.00 P 0.00 0.00 0.00 105.41 +8.89 116 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 115.37 +7.26 122 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 126.33 +10.30 152 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 136.34 +8.04 160 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 145.41 +7.80 144 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.06 +0.04 42 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.10 +0.07 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.17 +0.11 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.27 +0.17 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.42 +0.25 42 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.64 +0.37 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.97 +0.55 42 0 13 0
30JUL26 255.00 P 2.04 2.04 2.04 1.37 +0.73 43 18 118 +18
30JUL26 260.00 P 0.00 0.00 0.00 1.91 +0.95 43 0 30 0
30JUL26 265.00 P 3.33 3.33 3.33 2.61 +1.25 43 3 3 +3
30JUL26 270.00 P 3.30 4.15 3.30 3.47 +1.58 43 296 443 +202
30JUL26 275.00 P 4.16 5.08 3.74 4.49 +1.89 43 111 151 +31
30JUL26 280.00 P 5.24 6.50 5.24 5.81 +2.36 43 264 300 +28
30JUL26 285.00 P 6.57 7.43 6.00 7.24 +2.81 43 29 101 +26
30JUL26 290.00 P 7.46 10.00 7.44 8.80 +3.29 42 87 210 +31
30JUL26 295.00 P 9.50 12.02 9.50 10.67 +3.80 42 19 291 +13
30JUL26 300.00 P 12.00 14.47 11.50 12.78 +4.31 42 70 416 +54
30JUL26 310.00 P 17.50 20.32 17.50 17.87 +5.33 42 100 285 +90
30JUL26 320.00 P 25.89 26.29 24.00 24.11 +6.55 42 102 438 -25
30JUL26 330.00 P 33.38 33.85 31.27 31.61 +7.97 43 298 1,087 +77
30JUL26 340.00 P 42.04 42.04 39.50 39.54 +8.30 44 23 2,576 +6
30JUL26 350.00 P 42.63 49.50 42.63 48.89 +8.89 48 31 424 0
30JUL26 360.00 P 56.00 56.50 56.00 56.44 +7.49 43 28 737 +28
30JUL26 370.00 P 65.00 70.00 65.00 66.33 +8.19 47 10 661 -2
30JUL26 380.00 P 0.00 0.00 0.00 76.20 +8.48 51 0 685 0
30JUL26 390.00 P 0.00 0.00 0.00 85.59 +9.09 51 0 313 0
30JUL26 400.00 P 95.00 95.00 95.00 95.37 +7.82 52 1 419 +1
30JUL26 410.00 P 109.00 109.00 109.00 105.41 +8.36 57 32 404 -1
30JUL26 420.00 P 0.00 0.00 0.00 115.37 +7.26 60 0 455 0
30JUL26 430.00 P 0.00 0.00 0.00 126.33 +9.14 73 0 230 0
30JUL26 440.00 P 0.00 0.00 0.00 136.34 +8.04 76 0 124 -39
30JUL26 450.00 P 0.00 0.00 0.00 145.41 +7.80 71 0 76 -15
30JUL26 460.00 P 159.00 159.00 159.00 155.25 +7.18 72 10 15 -16
30JUL26 470.00 P 0.00 0.00 0.00 165.40 +7.84 77 0 0 -2
30JUL26 480.00 P 0.00 0.00 0.00 175.40 +8.03 80 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 185.40 +7.38 83 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 195.45 +7.59 86 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 205.40 +8.18 88 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 215.40 +8.14 91 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 225.39 +7.26 94 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 235.39 +7.26 96 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 245.39 +7.93 99 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 255.39 +7.35 101 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 265.24 +7.79 102 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 275.42 +7.37 107 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 285.42 +8.04 109 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 295.24 +7.99 108 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 305.39 +6.90 113 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 315.39 +7.27 116 0 0 0
28AUG26 200.00 P 0.70 0.70 0.70 0.09 +0.04 41 1 1 +1
28AUG26 205.00 P 0.00 0.00 0.00 0.14 +0.06 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.22 +0.10 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.32 +0.14 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.47 +0.20 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.66 +0.27 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.91 +0.36 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 1.25 +0.48 41 0 0 0
28AUG26 240.00 P 2.60 2.60 2.60 1.64 +0.61 41 2 2 +2
28AUG26 245.00 P 0.00 0.00 0.00 2.17 +0.77 41 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 2.79 +0.94 41 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 3.54 +1.16 41 0 7 0
28AUG26 260.00 P 4.53 4.53 4.53 4.45 +1.39 41 15 16 +15
28AUG26 265.00 P 0.00 0.00 0.00 5.45 +1.65 41 0 0 0
28AUG26 270.00 P 6.41 7.21 6.41 6.91 +2.20 42 45 51 +30
28AUG26 275.00 P 0.00 0.00 0.00 8.22 +2.50 42 0 16 0
28AUG26 280.00 P 8.88 10.13 8.88 9.65 +2.77 41 30 42 +30
28AUG26 285.00 P 0.00 0.00 0.00 11.28 +3.08 41 0 29 0
28AUG26 290.00 P 14.09 14.09 13.57 13.11 +3.32 41 30 213 +30
28AUG26 295.00 P 15.98 16.14 15.23 15.18 +3.73 41 75 163 +75
28AUG26 300.00 P 18.34 18.60 18.33 17.44 +4.03 40 48 443 +42
28AUG26 310.00 P 22.20 24.21 22.20 22.65 +4.89 40 46 451 +46
28AUG26 320.00 P 30.78 30.78 30.78 28.70 +4.95 41 15 226 +15
28AUG26 330.00 P 36.00 36.60 36.00 35.77 +6.98 42 10 563 +5
28AUG26 340.00 P 44.32 44.33 44.32 43.25 +8.08 42 17 2,153 -14
28AUG26 350.00 P 46.89 46.89 46.89 52.17 +9.16 45 2 191 +2
28AUG26 360.00 P 0.00 0.00 0.00 59.88 +8.79 44 0 272 0
28AUG26 370.00 P 69.00 69.00 69.00 68.21 +8.84 43 2 367 -2
28AUG26 380.00 P 0.00 0.00 0.00 77.47 +7.40 44 0 859 0
28AUG26 390.00 P 0.00 0.00 0.00 86.67 +7.38 45 0 275 0
28AUG26 400.00 P 0.00 0.00 0.00 95.99 +8.44 45 0 106 0
28AUG26 410.00 P 0.00 0.00 0.00 105.59 +8.21 45 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 115.37 +7.26 46 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 126.33 +9.14 55 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 136.34 +8.04 58 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 145.41 +7.80 55 0 30 -45
28AUG26 460.00 P 0.00 0.00 0.00 155.25 +7.18 56 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 165.40 +7.84 59 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 175.40 +7.61 62 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 185.40 +7.38 64 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 195.45 +7.59 67 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 205.40 +7.97 69 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 215.40 +7.51 71 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 225.39 +7.26 73 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 235.39 +7.26 75 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 245.39 +7.93 77 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 255.39 +7.35 79 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 265.24 +7.79 79 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 275.42 +7.37 83 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 285.42 +8.04 84 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 295.24 +7.99 84 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 305.39 +6.90 88 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 315.39 +7.27 89 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.38 +0.18 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.54 +0.24 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.72 +0.31 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.97 +0.40 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 1.28 +0.51 41 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 1.66 +0.63 41 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 2.13 +0.78 41 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 2.67 +0.94 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 3.34 +1.12 41 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 4.09 +1.33 41 0 1 0
29SEP26 250.00 P 4.88 4.88 4.88 4.99 +1.54 41 3 5 +3
29SEP26 255.00 P 0.00 0.00 0.00 6.00 +1.81 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 7.14 +2.03 41 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 8.46 +2.34 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 10.15 +2.64 41 0 27 0
29SEP26 275.00 P 0.00 0.00 0.00 11.64 +2.78 41 0 17 0
29SEP26 280.00 P 13.50 13.50 13.50 13.28 +3.11 41 1 62 0
29SEP26 285.00 P 0.00 0.00 0.00 15.10 +3.43 41 0 30 0
29SEP26 290.00 P 17.99 17.99 17.99 17.09 +3.77 40 15 91 0
29SEP26 295.00 P 18.20 20.45 18.20 19.25 +3.81 40 8 159 +2
29SEP26 300.00 P 20.00 23.26 20.00 21.63 +4.33 40 40 366 +1
29SEP26 310.00 P 27.86 27.86 27.07 26.92 +5.52 40 19 935 +2
29SEP26 320.00 P 30.00 34.42 30.00 32.87 +5.87 40 46 366 +46
29SEP26 330.00 P 38.00 42.30 38.00 39.65 +6.96 41 37 791 -37
29SEP26 340.00 P 47.92 48.76 46.95 46.86 +7.17 41 28 295 +27
29SEP26 350.00 P 0.00 0.00 0.00 54.78 +8.37 42 0 434 0
29SEP26 360.00 P 62.00 62.00 62.00 62.76 +8.38 43 1 1,271 +1
29SEP26 370.00 P 0.00 0.00 0.00 71.11 +9.91 43 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 79.64 +7.94 43 2 696 -2
29SEP26 390.00 P 0.00 0.00 0.00 86.93 +7.64 39 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 97.47 +9.49 43 0 3,401 0
29SEP26 410.00 P 111.00 111.00 111.00 106.63 +9.25 43 1 2,226 0
29SEP26 420.00 P 116.00 119.71 115.50 116.00 +7.78 43 4 1,829 -1
29SEP26 430.00 P 128.90 128.90 128.72 126.33 +9.14 47 2 516 0
29SEP26 440.00 P 0.00 0.00 0.00 136.34 +8.04 49 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 145.41 +7.80 47 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 155.25 +7.18 48 0 663 0
29SEP26 470.00 P 165.00 165.00 165.00 165.40 +7.84 51 1 786 0
29SEP26 480.00 P 0.00 0.00 0.00 175.40 +7.61 53 0 30 -18
29SEP26 490.00 P 0.00 0.00 0.00 185.40 +7.38 55 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 195.45 +7.59 57 0 30 -15
29SEP26 510.00 P 0.00 0.00 0.00 205.40 +7.77 58 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 215.40 +7.51 60 0 0 -15
29SEP26 530.00 P 0.00 0.00 0.00 225.39 +7.26 62 0 14 0
29SEP26 540.00 P 0.00 0.00 0.00 235.39 +7.26 64 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 245.39 +7.93 65 0 1 -8
29SEP26 560.00 P 0.00 0.00 0.00 255.39 +7.35 67 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 265.24 +7.79 67 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 275.42 +7.37 70 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 285.42 +8.04 72 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 295.24 +7.38 72 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 305.39 +6.90 75 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 315.39 +7.27 76 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 325.39 +7.44 78 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 335.41 +7.45 79 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 345.42 +7.26 81 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 355.41 +7.48 82 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 365.41 +6.96 83 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 375.23 +8.80 82 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 385.23 +7.57 84 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 395.41 +7.62 87 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 1.89 +0.52 39 0 108 0
30DEC26 205.00 P 0.00 0.00 0.00 2.22 +0.54 39 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 2.77 +0.70 39 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 3.33 +0.79 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 4.01 +0.92 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 4.78 +1.13 39 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 5.56 +1.14 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 6.80 +1.46 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 7.86 +1.61 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 8.78 +1.47 39 0 1 0
30DEC26 250.00 P 11.30 11.30 11.30 10.12 +1.74 39 2 88 +2
30DEC26 255.00 P 0.00 0.00 0.00 11.82 +2.17 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 13.39 +2.40 40 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 15.11 +3.23 40 0 3 0
30DEC26 270.00 P 18.00 18.00 18.00 16.88 +2.87 40 1 10 +1
30DEC26 275.00 P 0.00 0.00 0.00 18.83 +3.20 40 0 1 0
30DEC26 280.00 P 20.00 21.00 20.00 20.75 +3.41 39 36 46 +32
30DEC26 285.00 P 22.33 22.33 22.33 23.08 +4.02 40 3 104 +3
30DEC26 290.00 P 0.00 0.00 0.00 25.13 +4.11 40 0 12 0
30DEC26 295.00 P 0.00 0.00 0.00 26.31 +3.26 38 0 22 0
30DEC26 300.00 P 30.00 32.00 30.00 29.42 +4.29 39 20 227 -2
30DEC26 310.00 P 35.00 36.97 35.00 35.05 +5.22 39 4 72 0
30DEC26 320.00 P 41.70 41.70 41.20 40.87 +5.75 39 8 536 +8
30DEC26 330.00 P 46.00 49.40 46.00 47.83 +6.35 40 6 91 -2
30DEC26 340.00 P 0.00 0.00 0.00 54.60 +7.02 40 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 61.77 +7.78 40 0 1,871 0
30DEC26 360.00 P 68.00 68.00 68.00 66.99 +3.97 38 1 280 0
30DEC26 370.00 P 83.95 83.95 83.95 77.05 +7.00 41 1 619 0
30DEC26 380.00 P 84.47 88.00 84.47 84.96 +6.32 41 10 96 -1
30DEC26 390.00 P 0.00 0.00 0.00 93.18 +6.39 41 1 1,079 -1
30DEC26 400.00 P 102.00 102.00 102.00 102.00 +10.71 41 2 934 -2
30DEC26 410.00 P 0.00 0.00 0.00 110.31 +6.85 41 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 119.10 +6.71 41 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 128.05 +7.08 41 3 146 -3
30DEC26 440.00 P 140.00 140.00 140.00 137.10 +7.13 40 1 303 -1
30DEC26 450.00 P 152.47 152.47 152.47 146.33 +7.03 40 5 557 0
30DEC26 460.00 P 0.00 0.00 0.00 156.69 +8.13 43 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 165.41 +7.48 40 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 175.40 +7.61 41 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 185.40 +7.38 43 0 15 0
30DEC26 500.00 P 198.95 198.95 198.95 195.45 +7.59 45 2 50 -1
30DEC26 510.00 P 0.00 0.00 0.00 205.40 +7.77 46 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 215.40 +7.51 47 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 225.39 +7.26 48 0 2 -4
30DEC26 540.00 P 0.00 0.00 0.00 235.39 +7.26 50 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 245.39 +7.49 51 0 10 -10
30DEC26 560.00 P 0.00 0.00 0.00 255.39 +7.35 52 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 265.24 +7.78 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 275.42 +7.37 55 0 0 -3
30DEC26 590.00 P 0.00 0.00 0.00 285.42 +7.52 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 295.24 +7.28 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 305.39 +6.90 58 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 315.39 +7.27 59 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 325.39 +7.44 60 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 335.41 +7.45 62 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 345.42 +7.26 63 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 355.41 +7.48 64 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 365.41 +6.96 65 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 375.25 +7.74 65 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 385.23 +7.52 66 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 395.41 +7.62 68 0 0 0
30MAR27 200.00 P 5.50 5.50 5.50 3.21 +0.70 37 4 27 +4
30MAR27 205.00 P 0.00 0.00 0.00 3.89 +0.82 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 4.64 +1.01 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 5.44 +1.04 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 6.25 +1.05 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 7.32 +1.32 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 8.40 +1.46 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 9.49 +1.48 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 10.87 +1.79 37 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 12.27 +1.97 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 13.67 +1.98 38 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 15.37 +2.29 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 17.12 +2.57 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 18.89 +2.60 38 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 20.83 +2.78 38 0 2 0
30MAR27 275.00 P 0.00 0.00 0.00 22.97 +3.16 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 25.12 +3.28 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 27.22 +3.24 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 29.41 +3.28 37 0 36 0
30MAR27 295.00 P 32.80 32.80 32.80 31.68 +3.67 37 4 20 0
30MAR27 300.00 P 36.80 36.80 36.80 34.31 +3.47 37 4 55 0
30MAR27 310.00 P 40.00 41.00 40.00 39.18 +4.20 37 8 158 0
30MAR27 320.00 P 0.00 0.00 0.00 44.92 +4.67 37 0 47 0
30MAR27 330.00 P 52.50 52.50 52.50 52.54 +6.78 38 10 51 +10
30MAR27 340.00 P 60.00 60.00 59.25 58.96 +5.22 38 42 56 +19
30MAR27 350.00 P 0.00 0.00 0.00 66.44 +5.96 39 0 58 0
30MAR27 360.00 P 0.00 0.00 0.00 73.57 +6.18 39 3 1,569 +3
30MAR27 370.00 P 0.00 0.00 0.00 81.06 +6.19 39 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 88.76 +6.34 39 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 96.66 +6.24 39 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 104.80 +6.55 39 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 113.10 +6.26 39 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 121.62 +6.59 39 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 130.30 +6.64 39 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 139.24 +7.09 39 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 148.43 +7.18 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 158.71 +7.26 41 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 168.03 +7.16 41 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 177.45 +7.71 42 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 186.87 +7.38 42 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 196.25 +7.36 42 1 101 +1
30MAR27 510.00 P 0.00 0.00 0.00 205.40 +6.88 40 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 215.40 +7.51 41 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 225.39 +7.26 42 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 235.39 +7.26 44 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 245.39 +7.49 45 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 255.39 +7.35 46 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 265.24 +7.78 46 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 275.42 +7.37 48 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 285.42 +7.52 49 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 295.24 +7.28 49 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 305.39 +6.90 51 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 315.39 +7.27 52 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 22.00 - 38 0 0 -
29JUN27 265.00 P 0.00 0.00 0.00 23.96 - 38 0 0 -
29JUN27 270.00 P 0.00 0.00 0.00 26.18 - 38 0 0 -
29JUN27 275.00 P 0.00 0.00 0.00 28.05 - 38 0 0 -
29JUN27 280.00 P 0.00 0.00 0.00 29.67 +2.83 38 0 4 0
29JUN27 285.00 P 32.80 33.40 32.80 31.72 +2.82 37 6 16 -1
29JUN27 290.00 P 0.00 0.00 0.00 34.10 +3.11 37 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 36.46 +3.11 37 0 2 0
29JUN27 300.00 P 38.06 40.10 38.06 39.80 +4.01 38 4 2,043 +4
29JUN27 310.00 P 0.00 0.00 0.00 44.96 +4.26 38 0 21 0
29JUN27 320.00 P 50.55 50.55 50.55 50.65 +4.63 37 15 25 +5
29JUN27 330.00 P 0.00 0.00 0.00 56.78 +5.09 38 0 69 0
29JUN27 340.00 P 0.00 0.00 0.00 63.25 +5.07 37 0 24 0
29JUN27 350.00 P 0.00 0.00 0.00 70.04 +6.24 38 0 61 0
29JUN27 360.00 P 0.00 0.00 0.00 77.61 +6.17 38 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 84.98 +6.26 38 0 48 0
29JUN27 380.00 P 0.00 0.00 0.00 92.45 +6.43 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 101.00 +7.83 39 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 108.12 +7.34 38 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 116.19 +8.04 38 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 124.46 +6.67 38 0 20 0
29JUN27 430.00 P 0.00 0.00 0.00 132.82 +7.72 38 3 12 +3
29JUN27 440.00 P 0.00 0.00 0.00 142.80 +9.16 40 0 1 0
29JUN27 450.00 P 0.00 0.00 0.00 151.65 +9.84 40 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 160.57 +9.12 40 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 169.65 +8.78 40 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 178.55 +8.81 40 0 5 0
TOTAL PUT 7,036 59,854 -7,167
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$ 2.20
29JUN26 1.65 C 0.00 0.00 0.00 0.55 - 0 0 0 -
29JUN26 1.70 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.40 -0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.36 -0.04 138 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.31 -0.04 121 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.26 -0.04 104 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.21 -0.04 88 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.10 -0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.04 -0.03 49 0 5 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29JUN26 2.40 C 0.01 0.01 0.01 0.01 0.00 81 10 33 +10
29JUN26 2.50 C 0.01 0.01 0.01 0.01 0.00 106 10 17 +10
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 130 0 131 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 151 0 353 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 171 0 694 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 189 0 319 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 207 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 224 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 240 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 255 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 269 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 283 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 296 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 309 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 322 0 1,617 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 334 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 345 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 356 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 378 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 388 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 398 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 407 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 417 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 426 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 435 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 443 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 464 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 483 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 502 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 519 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 536 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 552 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 567 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 581 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 595 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 608 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 621 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 634 0 4,137 0
30JUL26 1.65 C 0.00 0.00 0.00 0.57 - 69 0 0 -
30JUL26 1.70 C 0.00 0.00 0.00 0.52 -0.04 63 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.48 -0.03 66 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.43 -0.02 60 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.39 -0.02 61 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.34 -0.03 54 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.30 -0.04 54 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.27 -0.04 56 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.20 -0.04 54 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.14 -0.03 51 0 50 0
30JUL26 2.30 C 0.13 0.14 0.13 0.10 -0.02 51 151 151 +151
30JUL26 2.40 C 0.08 0.11 0.08 0.07 -0.02 52 96 156 +96
30JUL26 2.50 C 0.05 0.08 0.05 0.05 -0.01 54 162 212 +162
30JUL26 2.60 C 0.00 0.00 0.00 0.04 0.00 57 0 15 0
30JUL26 2.70 C 0.00 0.00 0.00 0.02 -0.01 53 0 5 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 83 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 98 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.60 - 68 0 0 -
28AUG26 1.70 C 0.00 0.00 0.00 0.56 -0.02 68 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.51 -0.04 62 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.47 -0.03 61 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.44 -0.02 64 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.40 -0.02 62 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.36 -0.03 59 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.33 -0.03 60 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.27 -0.02 59 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.11 -0.01 58 0 20 0
28AUG26 2.60 C 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
28AUG26 2.80 C 0.07 0.07 0.07 0.05 0.00 57 10 11 +10
28AUG26 2.90 C 0.00 0.00 0.00 0.04 0.00 58 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 0.00 57 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 0.00 56 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.63 - 66 0 0 -
29SEP26 1.70 C 0.00 0.00 0.00 0.59 -0.05 65 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.56 -0.04 67 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.52 -0.04 65 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.48 -0.04 63 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.45 -0.04 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.42 -0.03 63 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.39 -0.03 63 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.33 -0.02 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.27 -0.03 58 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.23 -0.02 59 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.19 -0.03 58 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 -0.02 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.14 -0.02 60 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.02 58 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.01 60 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.01 58 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 58 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 56 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29SEP26 3.70 C 0.03 0.03 0.03 0.01 0.00 54 4 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 270 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 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 460 0
30DEC26 1.65 C 0.00 0.00 0.00 0.74 - 72 0 0 -
30DEC26 1.70 C 0.00 0.00 0.00 0.71 -0.03 72 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.67 -0.04 70 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.64 -0.04 69 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.62 -0.02 71 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.59 -0.02 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.55 -0.03 67 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.52 -0.03 67 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.47 -0.03 66 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.42 -0.02 65 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.38 -0.02 65 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.34 -0.03 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.31 -0.02 65 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.28 -0.02 65 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 -0.01 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 -0.02 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 -0.02 65 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.01 65 0 567 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 -0.02 65 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 -0.01 66 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.01 65 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.01 66 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.01 66 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 66 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 0.00 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 66 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 0.00 66 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 65 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 61 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 59 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 56 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 323 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 23 0
30MAR27 1.65 C 0.00 0.00 0.00 0.82 - 72 0 0 -
30MAR27 1.70 C 0.00 0.00 0.00 0.79 -0.04 72 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.76 -0.04 71 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.73 -0.04 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.70 -0.04 70 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.68 -0.03 70 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.65 -0.03 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.62 -0.04 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.57 -0.03 67 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.52 -0.03 66 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.49 -0.02 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.45 -0.02 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.42 -0.02 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.39 -0.02 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.36 -0.02 66 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.34 -0.01 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.31 -0.02 66 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.29 -0.02 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.27 -0.02 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 -0.02 66 0 115 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.01 67 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.01 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 -0.02 66 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 -0.01 67 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 -0.01 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.01 68 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 0.00 68 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 0.00 68 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 0.00 68 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 0.00 68 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 0.00 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 0.00 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 0.00 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 0.00 65 0 34 0
29JUN27 1.65 C 0.00 0.00 0.00 0.88 - 71 0 0 -
29JUN27 1.70 C 0.00 0.00 0.00 0.85 -0.04 70 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.82 -0.04 70 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.79 -0.04 69 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.77 -0.03 69 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.74 -0.04 68 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.73 -0.02 70 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.70 -0.03 69 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.66 0.00 69 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.61 -0.02 67 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.56 -0.03 66 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.54 -0.02 67 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.50 -0.02 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.47 -0.02 66 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.43 -0.04 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.41 -0.03 66 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.38 -0.04 65 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.36 -0.03 65 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.34 -0.03 65 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 -0.03 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 -0.03 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.02 66 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 -0.03 66 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 -0.02 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 -0.03 65 0 103 0
TOTAL CALL 443 23,145 +439
29JUN26 1.65 P 0.00 0.00 0.00 0.01 - 208 0 0 -
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 +0.01 50 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.10 +0.02 0 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.20 +0.04 0 0 140 0
29JUN26 2.50 P 0.27 0.27 0.23 0.30 +0.04 0 180 30 -176
29JUN26 2.60 P 0.33 0.33 0.32 0.40 +0.04 0 15 220 -15
29JUN26 2.70 P 0.42 0.43 0.42 0.50 +0.04 0 40 87 -52
29JUN26 2.80 P 0.55 0.55 0.52 0.60 +0.05 0 100 5,080 -135
29JUN26 2.90 P 0.65 0.66 0.61 0.70 +0.03 0 57 1,481 -32
29JUN26 3.00 P 0.71 0.71 0.69 0.80 +0.04 0 33 100 0
29JUN26 3.10 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29JUN26 3.20 P 0.96 0.96 0.96 1.00 +0.03 0 3 96 -3
29JUN26 3.30 P 0.00 0.00 0.00 1.10 +0.03 0 0 407 0
29JUN26 3.40 P 1.16 1.16 1.16 1.20 +0.03 0 20 1,202 -20
29JUN26 3.50 P 0.00 0.00 0.00 1.30 +0.04 0 0 925 0
29JUN26 3.60 P 0.00 0.00 0.00 1.40 +0.03 0 0 973 0
29JUN26 3.70 P 0.00 0.00 0.00 1.50 +0.03 0 0 165 0
29JUN26 3.80 P 1.55 1.55 1.55 1.60 +0.05 0 12 327 -12
29JUN26 3.90 P 0.00 0.00 0.00 1.70 +0.03 0 0 74 0
29JUN26 4.00 P 0.00 0.00 0.00 1.80 +0.03 0 0 93 0
29JUN26 4.10 P 0.00 0.00 0.00 1.90 +0.03 0 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 2.00 +0.03 0 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 2.10 +0.03 0 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 2.21 +0.04 392 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 2.30 +0.03 0 0 21 0
29JUN26 4.60 P 2.42 2.42 2.42 2.40 +0.03 0 5 12 -5
29JUN26 4.70 P 0.00 0.00 0.00 2.50 +0.03 0 0 207 0
29JUN26 4.80 P 2.63 2.63 2.63 2.60 +0.04 0 5 5 -5
29JUN26 4.90 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.81 +0.05 590 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 5.30 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.55 +0.04 0 0 0 -5
29JUN26 8.00 P 0.00 0.00 0.00 5.80 +0.04 0 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.04 +0.01 57 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.10 +0.02 56 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.14 +0.02 53 0 102 0
30JUL26 2.30 P 0.14 0.19 0.14 0.20 +0.02 53 16 26 +16
30JUL26 2.40 P 0.00 0.00 0.00 0.26 +0.02 50 0 160 0
30JUL26 2.50 P 0.00 0.00 0.00 0.34 +0.03 52 0 674 0
30JUL26 2.60 P 0.00 0.00 0.00 0.43 +0.03 55 0 247 0
30JUL26 2.70 P 0.00 0.00 0.00 0.52 +0.03 56 0 80 0
30JUL26 2.80 P 0.59 0.59 0.59 0.62 +0.04 63 20 20 0
30JUL26 2.90 P 0.66 0.66 0.66 0.72 +0.04 69 7 32 +7
30JUL26 3.00 P 0.77 0.77 0.77 0.81 +0.03 66 9 63 +9
30JUL26 3.10 P 0.89 0.89 0.87 0.91 +0.03 71 33 43 +3
30JUL26 3.20 P 0.00 0.00 0.00 1.01 +0.03 77 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.11 +0.03 81 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.21 +0.03 86 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.31 +0.04 90 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.41 +0.04 95 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.50 +0.03 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.02 - 54 0 0 -
28AUG26 1.70 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.05 +0.01 61 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.06 +0.01 61 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.10 +0.02 59 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.12 +0.02 60 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.16 +0.02 59 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.21 +0.02 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.27 +0.03 59 0 0 0
28AUG26 2.40 P 0.28 0.28 0.28 0.33 +0.03 58 135 285 +135
28AUG26 2.50 P 0.00 0.00 0.00 0.41 +0.04 61 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.48 +0.03 59 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.56 +0.03 59 0 201 0
28AUG26 2.80 P 0.00 0.00 0.00 0.64 +0.02 57 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.73 +0.03 58 0 0 0
28AUG26 3.00 P 0.78 0.78 0.78 0.83 +0.03 63 20 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.92 +0.03 61 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 1.02 +0.03 66 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.12 +0.03 70 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.21 +0.03 66 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.31 +0.03 69 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.41 +0.03 73 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.51 +0.04 76 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.61 +0.03 79 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.71 +0.03 82 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.81 +0.04 84 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 - 63 0 0 -
29SEP26 1.70 P 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.10 +0.01 63 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.11 +0.01 61 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.13 +0.01 61 0 210 0
29SEP26 1.95 P 0.00 0.00 0.00 0.15 +0.01 62 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.17 +0.02 61 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.22 +0.02 62 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.27 +0.02 62 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.33 +0.02 62 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.40 +0.03 64 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.45 +0.03 60 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.52 +0.03 59 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.60 +0.03 59 0 503 0
29SEP26 2.80 P 0.00 0.00 0.00 0.68 +0.03 60 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.76 +0.03 58 0 240 0
29SEP26 3.00 P 0.82 0.82 0.82 0.85 +0.03 59 30 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.94 +0.03 60 0 216 0
29SEP26 3.20 P 1.00 1.00 1.00 1.03 +0.02 60 19 264 -19
29SEP26 3.30 P 0.00 0.00 0.00 1.13 +0.04 63 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.22 +0.03 62 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 +0.04 65 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.41 +0.03 61 0 783 0
29SEP26 3.70 P 0.00 0.00 0.00 1.51 +0.03 64 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.61 +0.03 67 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.71 +0.03 69 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.81 +0.04 71 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.90 +0.03 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 2.00 +0.03 0 0 209 0
29SEP26 4.30 P 0.00 0.00 0.00 2.10 +0.03 0 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 2.21 +0.04 80 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.30 +0.03 0 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.40 +0.03 0 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.50 +0.03 0 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.80 +0.03 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 3.05 +0.03 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.55 +0.03 0 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 3.80 +0.03 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 4.05 +0.04 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.55 +0.04 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.81 +0.05 122 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.30 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.55 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.80 +0.04 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.15 - 68 0 0 -
30DEC26 1.70 P 0.00 0.00 0.00 0.17 +0.02 68 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.19 +0.02 68 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.21 +0.02 68 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.23 +0.02 68 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.25 +0.02 67 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.28 +0.02 69 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.30 +0.02 68 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.36 +0.03 69 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.41 +0.02 68 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.48 +0.03 69 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.54 +0.03 69 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.61 +0.03 69 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.68 +0.03 70 0 562 0
30DEC26 2.70 P 0.69 0.78 0.69 0.75 +0.03 69 12 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.79 +0.03 64 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.87 +0.03 64 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.95 +0.04 64 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 1.04 +0.04 65 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.12 +0.04 65 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.20 +0.04 64 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.29 +0.04 65 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.39 +0.04 67 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.48 +0.04 68 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.56 +0.04 65 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.65 +0.04 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.75 +0.04 67 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.85 +0.05 69 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.95 +0.06 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 2.04 +0.05 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.14 +0.05 72 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.23 +0.05 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.32 +0.04 68 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.42 +0.05 70 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.51 +0.04 67 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.61 +0.04 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.71 +0.04 70 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 - 69 0 0 -
30MAR27 1.70 P 0.00 0.00 0.00 0.24 +0.01 69 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 +0.01 69 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.29 +0.02 70 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 +0.02 69 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 +0.02 70 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 +0.02 69 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 +0.02 70 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 +0.03 70 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.50 +0.02 69 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.55 +0.02 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.62 +0.03 68 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.70 +0.04 70 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 +0.02 66 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.81 +0.03 66 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.88 +0.03 66 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.96 +0.04 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 1.03 +0.03 65 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.11 +0.03 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.19 +0.04 65 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.27 +0.04 65 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.35 +0.04 64 0 0 0
30MAR27 3.50 P 1.39 1.39 1.39 1.43 0.00 64 10 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.52 +0.04 64 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.61 +0.04 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.70 +0.05 65 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.79 +0.04 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.88 +0.04 65 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.97 +0.04 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.07 +0.05 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.17 +0.05 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.25 +0.04 66 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.36 +0.05 69 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.45 +0.05 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.55 +0.05 70 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.27 - 69 0 0 -
29JUN27 1.70 P 0.00 0.00 0.00 0.29 +0.01 68 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.31 0.00 67 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.34 +0.01 68 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.36 0.00 67 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.39 +0.01 68 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.42 +0.01 69 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.45 +0.01 69 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.51 +0.01 69 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.56 +0.02 68 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.61 0.00 66 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.67 +0.01 66 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.72 -0.02 64 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.79 +0.01 64 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.91 +0.02 70 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.94 -0.03 65 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.01 +0.01 64 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.08 +0.01 64 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.16 +0.02 64 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.23 +0.01 63 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.31 +0.01 63 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.39 +0.02 62 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.49 +0.04 64 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.55 +0.01 61 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.66 +0.04 65 0 22 0
TOTAL PUT 781 40,781 -309
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 14.61 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.11 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.61 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.11 -0.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.61 -0.01 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.17 -0.04 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.44 -0.09 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.82 -0.09 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.91 -0.02 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$ 8.50
29JUN26 4.72 C 0.00 0.00 0.00 3.80 +0.08 334 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.70 +0.08 323 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.46 +0.08 299 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.22 +0.08 275 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.98 +0.08 252 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.74 +0.08 230 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.48 +0.07 183 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.24 +0.07 165 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.00 +0.07 147 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.76 +0.07 129 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.52 +0.06 112 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.30 +0.08 122 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.02 -0.04 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.75 0.00 38 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.50 +0.02 33 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.26 -0.01 27 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.03 +0.02 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.80 +0.02 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.58 +0.03 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.36 +0.03 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.14 +0.06 28 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.95 +0.05 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.78 +0.05 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 209 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 133 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 99 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.01 -0.04 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.06 -0.08 28 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.20 -0.09 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.42 -0.07 0 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.01 -0.03 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.19 -0.04 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.40 0.00 29 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.83 0.00 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.28 0.00 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.75 -0.02 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.22 -0.02 33 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.69 -0.02 33 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$ 8.50
29JUN26 5.00 C 0.00 0.00 0.00 3.52 +0.08 305 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.27 +0.08 280 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.02 +0.08 256 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.77 +0.08 233 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.52 +0.08 211 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.27 +0.08 190 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.03 +0.09 184 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.77 +0.08 149 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.52 +0.08 129 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.27 +0.04 110 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.02 31 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 38 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 79 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 160 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.27 +0.04 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.03 +0.03 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.79 +0.04 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.54 +0.04 40 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.29 +0.03 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.04 +0.06 28 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.82 +0.05 28 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
30JUL26 8.50 C 0.26 0.26 0.26 0.31 +0.04 28 1 1 +1
30JUL26 8.75 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
30JUL26 9.00 C 0.10 0.10 0.10 0.12 +0.01 28 1 29 +1
30JUL26 9.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 79 0
30JUL26 9.50 C 0.06 0.06 0.06 0.04 0.00 28 15 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.28 +0.02 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.05 +0.02 39 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.79 +0.03 30 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.56 +0.03 32 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.32 +0.03 30 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.12 +0.08 32 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.92 +0.08 32 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.74 +0.08 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.61 +0.11 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.47 +0.09 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.34 +0.06 32 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.25 +0.06 31 0 91 0
28AUG26 9.25 C 0.00 0.00 0.00 0.18 +0.05 31 0 39 0
28AUG26 9.50 C 0.11 0.11 0.11 0.13 +0.04 32 2 69 +2
28AUG26 9.75 C 0.00 0.00 0.00 0.09 +0.03 32 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.78 +0.01 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.54 +0.03 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.29 +0.03 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.05 +0.02 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.80 +0.01 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.56 +0.02 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.34 +0.03 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.12 +0.06 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 +0.06 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.75 +0.05 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.61 +0.05 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 +0.03 29 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 +0.03 29 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 +0.03 30 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 +0.02 29 0 117 0
29SEP26 9.75 C 0.12 0.12 0.12 0.12 +0.02 30 80 80 +6
29SEP26 10.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 14.50 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 0.01 0.00 49 0 0 0
29SEP26 15.50 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 2.78 +0.01 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.54 +0.03 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.30 +0.03 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.06 +0.01 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.83 +0.02 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.62 +0.03 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.42 +0.03 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.22 +0.02 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 +0.03 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 +0.03 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 +0.02 28 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30DEC26 9.50 C 0.29 0.29 0.29 0.30 +0.01 27 40 74 +40
30DEC26 9.75 C 0.00 0.00 0.00 0.24 +0.01 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 0.00 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 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 2.33 +0.01 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.11 +0.02 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.90 +0.02 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.71 +0.02 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.53 +0.03 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.36 +0.03 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.21 +0.07 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.05 +0.05 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.93 +0.05 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.73 +0.06 29 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.54 +0.03 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.46 +0.03 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 +0.03 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 27 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 2.38 0.00 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.18 0.00 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.98 0.00 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.80 +0.02 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.62 +0.01 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.47 +0.03 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.33 +0.03 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.23 +0.02 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.07 +0.02 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.77 +0.01 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.61 +0.01 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.24 +0.01 29 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
TOTAL CALL 139 2,299 +50
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 191 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 152 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 133 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.06 26 0 40 0
29JUN26 8.50 P 0.14 0.14 0.12 0.08 -0.10 26 15 127 0
29JUN26 8.75 P 0.32 0.32 0.32 0.27 -0.08 32 4 124 0
29JUN26 9.00 P 0.55 0.55 0.55 0.50 -0.09 0 5 116 -4
29JUN26 9.25 P 0.00 0.00 0.00 0.75 -0.06 0 0 549 0
29JUN26 9.50 P 0.00 0.00 0.00 1.00 -0.06 0 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 1.25 -0.07 0 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 1.50 -0.07 0 0 29 0
29JUN26 10.50 P 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.00 -0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.50 -0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.00 -0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.50 -0.07 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.00 -0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.50 -0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.00 -0.07 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.50 -0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.00 -0.07 0 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 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.10 0.00 28 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 0.17 -0.02 27 0 52 0
30JUL26 8.50 P 0.29 0.29 0.29 0.27 -0.04 27 4 98 0
30JUL26 8.75 P 0.00 0.00 0.00 0.42 -0.05 27 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.60 -0.04 28 1 92 +1
30JUL26 9.25 P 0.00 0.00 0.00 0.80 -0.05 28 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.02 -0.06 27 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.26 -0.06 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.50 -0.07 0 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.00 -0.07 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.50 -0.07 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.00 -0.07 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.50 -0.07 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.00 -0.07 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.50 -0.07 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.00 -0.07 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.50 -0.07 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.00 -0.07 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.07 +0.01 31 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.19 +0.02 31 0 30 0
28AUG26 8.00 P 0.25 0.25 0.25 0.28 +0.02 31 15 15 +5
28AUG26 8.25 P 0.00 0.00 0.00 0.38 0.00 31 0 2 0
28AUG26 8.50 P 0.00 0.00 0.00 0.51 +0.02 31 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.68 +0.01 32 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.86 +0.01 32 0 71 0
28AUG26 9.25 P 0.00 0.00 0.00 1.05 0.00 32 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.24 0.00 31 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.47 +0.01 32 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.70 +0.01 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.16 -0.01 31 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.66 -0.01 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.14 -0.05 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.65 -0.01 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.14 -0.03 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.63 -0.01 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.12 -0.01 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.63 0.00 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.11 -0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 0.00 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 0.00 29 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.01 29 0 17 0
29SEP26 8.00 P 0.31 0.31 0.31 0.32 -0.01 28 15 30 +15
29SEP26 8.25 P 0.00 0.00 0.00 0.45 +0.01 30 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 -0.05 28 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.71 -0.06 28 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.90 -0.03 29 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.08 -0.04 29 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.28 0.00 29 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 -0.02 29 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.72 0.00 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.18 -0.03 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 -0.03 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.15 -0.04 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.65 -0.01 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.15 -0.02 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.64 0.00 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.14 +0.01 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.63 0.00 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.13 -0.01 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.62 0.00 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.12 0.00 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 0.00 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 -0.03 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 -0.03 26 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 -0.03 26 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 -0.03 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.01 -0.05 27 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.19 -0.01 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 0.00 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 0.00 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 +0.01 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.17 -0.02 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.65 -0.02 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.15 -0.02 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.64 -0.01 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.14 -0.01 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.63 0.00 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.13 -0.01 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.63 +0.01 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.12 0.00 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 0.00 28 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 -0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.37 -0.01 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 -0.01 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 -0.01 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 -0.01 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 -0.02 27 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.95 -0.02 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.14 -0.02 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.27 -0.02 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 -0.01 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 0.00 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 0.00 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.27 -0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 0.00 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.19 0.00 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.67 -0.01 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.15 -0.02 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.64 -0.01 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.14 -0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.63 -0.01 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.13 -0.01 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.63 +0.01 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.12 0.00 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.74 -0.04 30 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.86 -0.04 30 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.00 -0.04 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.15 -0.04 30 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.31 -0.05 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.47 -0.05 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.65 -0.06 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.84 -0.05 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.03 -0.06 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.44 -0.06 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.88 -0.06 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.33 -0.07 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.81 -0.04 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.29 -0.01 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.76 0.00 38 0 0 0
TOTAL PUT 59 2,707 +17
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$ 18.13
29JUN26 13.50 C 0.00 0.00 0.00 4.63 -0.33 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.13 -0.33 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.63 -0.33 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.13 -0.33 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.63 -0.33 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.13 -0.33 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.63 -0.34 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.13 -0.34 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 -0.34 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 -0.29 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.18 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.06 30 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 135 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 152 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 197 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 210 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 223 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 236 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 248 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 259 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 281 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.67 -0.33 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.17 -0.33 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.67 -0.33 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.18 -0.33 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.70 -0.32 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.23 -0.32 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.79 -0.31 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.40 -0.29 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.05 -0.26 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.78 -0.21 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.54 -0.18 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.36 -0.13 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.23 -0.11 30 0 1 0
30JUL26 20.00 C 0.00 0.00 0.00 0.14 -0.09 30 0 8 0
30JUL26 21.00 C 0.06 0.06 0.06 0.05 -0.04 30 2 4 +2
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.70 -0.33 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.21 -0.33 30 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.73 -0.32 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.25 -0.32 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.80 -0.30 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.37 -0.29 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.97 -0.27 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.61 -0.24 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.32 -0.23 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.04 -0.19 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.75 -0.21 29 0 15 0
28AUG26 19.00 C 0.64 0.64 0.64 0.57 -0.15 29 15 15 +15
28AUG26 19.50 C 0.00 0.00 0.00 0.42 -0.13 30 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.31 -0.10 30 0 15 0
28AUG26 21.00 C 0.18 0.18 0.18 0.16 -0.05 30 15 10 -7
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.70 -0.33 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.22 -0.32 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.74 -0.32 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.28 -0.31 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.84 -0.30 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.42 -0.29 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.04 -0.27 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.70 -0.24 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.43 -0.21 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.15 -0.19 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.87 -0.21 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.68 -0.17 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.53 -0.13 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 -0.10 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 -0.07 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.76 -0.32 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.31 -0.31 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.88 -0.30 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.48 -0.28 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.10 -0.26 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.74 -0.25 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.41 -0.24 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.11 -0.22 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.83 -0.20 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.58 -0.19 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.36 -0.17 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.16 -0.15 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 -0.15 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.84 -0.12 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 -0.10 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 -0.07 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.05 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.93 -0.30 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.52 -0.29 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.13 -0.28 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.75 -0.27 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.40 -0.26 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.07 -0.25 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.76 -0.23 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.47 -0.22 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.21 -0.20 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.96 -0.20 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.74 -0.18 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.54 -0.16 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.36 -0.15 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.19 -0.14 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.91 -0.12 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 -0.10 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.52 -0.08 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 -0.06 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.29 -0.04 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.13 -0.30 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.74 -0.29 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.37 -0.27 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.01 -0.27 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.69 -0.25 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.36 -0.25 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.07 -0.23 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.79 -0.22 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.54 -0.20 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.29 -0.20 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.08 -0.18 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.86 -0.18 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.69 -0.15 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.51 -0.15 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.21 -0.13 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.97 -0.10 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.77 -0.08 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.60 -0.08 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.48 -0.06 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 -0.04 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
TOTAL CALL 32 1,285 +10
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.04 25 0 12 0
29JUN26 18.50 P 0.45 0.45 0.45 0.41 +0.16 25 10 67 -10
29JUN26 19.00 P 0.00 0.00 0.00 0.87 +0.27 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.37 +0.32 0 0 77 0
29JUN26 20.00 P 0.00 0.00 0.00 1.87 +0.33 0 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 2.87 +0.33 0 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 3.87 +0.33 0 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 4.87 +0.33 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.87 +0.33 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.87 +0.33 0 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 7.87 +0.33 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 8.87 +0.33 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.87 +0.33 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.87 +0.33 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.87 +0.33 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.87 +0.33 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.87 +0.33 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.87 +0.33 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.87 +0.33 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.87 +0.33 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.87 +0.33 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.87 +0.33 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 19.87 +0.33 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 20.87 +0.33 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 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.38 +0.07 30 0 11 0
30JUL26 18.00 P 0.00 0.00 0.00 0.60 +0.12 31 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.86 +0.16 30 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 1.18 +0.19 30 0 18 0
30JUL26 19.50 P 0.00 0.00 0.00 1.55 +0.21 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.97 +0.25 30 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.89 +0.30 30 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.87 +0.33 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.87 +0.33 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.87 +0.33 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.87 +0.33 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.87 +0.33 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.87 +0.33 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.87 +0.33 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.87 +0.33 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.87 +0.33 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.87 +0.33 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.87 +0.33 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.87 +0.33 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.87 +0.33 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.87 +0.33 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.87 +0.33 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.87 +0.33 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.87 +0.33 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.87 +0.33 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.13 +0.04 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.21 +0.05 30 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.32 +0.07 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.48 +0.12 31 0 7 0
28AUG26 17.50 P 0.00 0.00 0.00 0.67 +0.15 30 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.91 +0.19 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.15 +0.18 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.46 +0.20 28 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.86 +0.23 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.26 +0.26 30 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 3.11 +0.29 30 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 4.03 +0.31 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.99 +0.32 30 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.97 +0.33 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.96 +0.33 29 0 0 -20
28AUG26 26.00 P 0.00 0.00 0.00 7.95 +0.33 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.95 +0.33 35 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.94 +0.33 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.94 +0.33 40 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.93 +0.33 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.93 +0.33 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.92 +0.33 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.92 +0.33 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.91 +0.33 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.91 +0.33 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.90 +0.33 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.90 +0.33 55 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.89 +0.33 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.89 +0.33 58 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 +0.06 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.45 +0.10 29 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.62 +0.11 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 +0.15 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.08 +0.19 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.29 +0.15 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.59 +0.17 27 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.99 +0.21 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.37 +0.24 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.19 +0.27 29 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 4.08 +0.29 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.02 +0.31 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.99 +0.32 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.97 +0.33 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.96 +0.33 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.95 +0.33 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.94 +0.33 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.94 +0.33 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.93 +0.33 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.93 +0.33 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.92 +0.33 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.92 +0.33 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.91 +0.33 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.91 +0.33 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.90 +0.33 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.90 +0.33 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.89 +0.33 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.89 +0.33 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 +0.05 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 +0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 +0.08 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 +0.09 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 +0.10 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 +0.14 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.42 +0.14 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.70 +0.16 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.01 +0.19 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.33 +0.19 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.68 +0.21 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.44 +0.24 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.27 +0.27 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.15 +0.29 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.07 +0.30 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.02 +0.32 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.98 +0.32 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.96 +0.32 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.95 +0.33 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.94 +0.33 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.93 +0.33 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.93 +0.33 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.92 +0.33 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.92 +0.33 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.91 +0.33 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.91 +0.33 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.90 +0.33 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.90 +0.33 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.89 +0.33 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.89 +0.33 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.06 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.66 +0.07 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.82 +0.08 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 +0.11 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.21 +0.11 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.44 +0.13 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.69 +0.14 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.97 +0.16 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.26 +0.17 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.58 +0.18 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.92 +0.20 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.64 +0.22 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.43 +0.24 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.28 +0.27 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.17 +0.29 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.09 +0.31 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.03 +0.31 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.99 +0.32 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.97 +0.33 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.95 +0.33 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.94 +0.33 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.93 +0.33 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.92 +0.33 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.92 +0.33 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.91 +0.33 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.91 +0.33 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.90 +0.33 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.90 +0.33 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.89 +0.33 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.89 +0.33 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.56 +0.07 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.68 +0.06 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.84 +0.08 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.01 +0.08 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.21 +0.10 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.42 +0.11 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.66 +0.13 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.91 +0.14 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.19 +0.15 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.48 +0.16 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.80 +0.19 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.12 +0.19 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.83 +0.21 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.60 +0.24 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.41 +0.26 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.26 +0.27 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.16 +0.29 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.08 +0.30 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.03 +0.31 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.99 +0.32 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.96 +0.32 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.94 +0.32 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.93 +0.33 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.92 +0.33 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.92 +0.33 31 0 0 0
TOTAL PUT 10 591 -30
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$ 3.80
29JUN26 2.90 C 0.00 0.00 0.00 0.90 - 0 0 0 -
29JUN26 3.00 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.10 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 28 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 190 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 103 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 127 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 138 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 149 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 159 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 169 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 193 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 215 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 235 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 273 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 290 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 322 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 337 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 391 0 50 0
30JUL26 2.90 C 0.00 0.00 0.00 0.91 - 41 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 0.81 -0.01 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.71 0.00 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.10 0.00 29 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 0.00 31 0 45 0
30JUL26 4.30 C 0.02 0.02 0.02 0.02 0.00 31 20 30 +20
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
30JUL26 4.70 C 0.02 0.02 0.02 0.01 0.00 40 25 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.91 - 0 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 0.82 -0.01 33 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
28AUG26 4.00 C 0.09 0.09 0.09 0.09 -0.01 27 19 19 +19
28AUG26 4.10 C 0.07 0.08 0.07 0.07 -0.01 28 20 35 +20
28AUG26 4.20 C 0.05 0.05 0.05 0.05 -0.01 28 5 50 +5
28AUG26 4.30 C 0.04 0.04 0.04 0.04 0.00 30 10 25 +10
28AUG26 4.40 C 0.00 0.00 0.00 0.03 0.00 31 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.02 0.00 30 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 - 37 0 0 -
29SEP26 3.00 C 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.52 -0.03 20 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.92 - 32 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.92 - 28 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 0.84 -0.01 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 0.00 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 0.00 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 0.00 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.93 - 28 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.69 0.00 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
29JUN27 4.30 C 0.21 0.21 0.21 0.22 +0.02 29 30 40 +30
29JUN27 4.40 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
TOTAL CALL 129 2,503 +104
29JUN26 2.90 P 0.00 0.00 0.00 0.01 - 176 0 0 -
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 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 -0.01 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 3.90 P 0.17 0.17 0.17 0.11 -0.02 31 50 108 0
29JUN26 4.00 P 0.28 0.28 0.26 0.21 -0.01 48 54 145 -1
29JUN26 4.10 P 0.00 0.00 0.00 0.31 0.00 64 0 23 0
29JUN26 4.20 P 0.00 0.00 0.00 0.41 0.00 79 0 20 -56
29JUN26 4.30 P 0.00 0.00 0.00 0.52 +0.01 109 0 2 0
29JUN26 4.40 P 0.63 0.63 0.63 0.62 +0.01 123 10 20 -10
29JUN26 4.50 P 0.00 0.00 0.00 0.72 +0.01 137 0 14 0
29JUN26 4.60 P 0.85 0.85 0.85 0.82 +0.01 150 20 0 -20
29JUN26 4.70 P 0.00 0.00 0.00 0.93 +0.02 179 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 1.03 +0.02 191 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.13 +0.02 204 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 1.23 +0.02 216 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.48 +0.02 242 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.73 +0.02 267 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.98 +0.02 292 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.23 +0.02 315 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.48 +0.02 335 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.73 +0.02 354 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.98 +0.02 372 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.23 +0.02 390 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.47 +0.01 380 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.73 +0.02 424 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.98 +0.02 440 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.23 +0.02 456 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.48 +0.02 469 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 3.60 P 0.07 0.07 0.07 0.06 0.00 31 50 50 +50
30JUL26 3.70 P 0.11 0.11 0.11 0.10 0.00 32 56 66 +26
30JUL26 3.80 P 0.00 0.00 0.00 0.14 -0.01 31 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.20 -0.01 31 0 8 0
30JUL26 4.00 P 0.30 0.30 0.30 0.27 -0.01 32 20 62 +20
30JUL26 4.10 P 0.00 0.00 0.00 0.35 0.00 34 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.43 -0.01 33 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.52 +0.01 35 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.62 +0.01 39 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.72 +0.01 43 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.82 +0.01 47 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.93 +0.02 56 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.03 +0.02 60 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.13 +0.02 63 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.23 +0.02 67 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.48 +0.02 76 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.73 +0.02 83 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.98 +0.02 91 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.23 +0.02 97 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.48 +0.02 104 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.73 +0.02 110 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.98 +0.02 116 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 0.00 28 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.22 -0.01 28 0 23 0
28AUG26 3.80 P 0.00 0.00 0.00 0.28 -0.01 27 0 47 0
28AUG26 3.90 P 0.00 0.00 0.00 0.35 -0.01 26 0 136 0
28AUG26 4.00 P 0.00 0.00 0.00 0.43 -0.01 26 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.51 -0.01 24 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.59 -0.01 17 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.68 -0.01 0 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.78 0.00 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.36 +0.01 0 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.38 -0.01 40 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 - 31 0 0 -
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 0.00 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 +0.01 31 0 40 0
29SEP26 3.70 P 0.26 0.27 0.26 0.28 +0.01 31 31 4 -29
29SEP26 3.80 P 0.00 0.00 0.00 0.34 +0.01 31 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.40 +0.01 30 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.47 0.00 29 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 +0.02 31 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.66 +0.01 34 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 +0.02 36 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 +0.01 36 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.89 0.00 21 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 +0.01 24 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.08 +0.01 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.19 +0.02 28 0 20 0
29SEP26 4.90 P 1.25 1.25 1.25 1.28 +0.02 0 5 5 +5
29SEP26 5.00 P 0.00 0.00 0.00 1.38 +0.02 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.13 -0.01 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.38 -0.01 36 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.63 -0.01 43 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.88 -0.01 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.13 -0.01 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.62 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.37 -0.01 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.62 -0.01 61 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 - 29 0 0 -
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 -0.01 28 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 -0.01 28 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 -0.01 28 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.52 -0.01 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.60 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.67 -0.01 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 -0.01 27 0 10 0
30DEC26 4.40 P 0.85 0.85 0.85 0.84 0.00 28 10 20 +10
30DEC26 4.50 P 0.00 0.00 0.00 0.92 0.00 26 0 55 0
30DEC26 4.60 P 1.01 1.01 1.01 1.01 0.00 26 10 10 +10
30DEC26 4.70 P 0.00 0.00 0.00 1.10 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 +0.01 22 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.29 +0.01 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 +0.01 0 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.88 -0.01 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.38 -0.01 29 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.63 -0.01 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.88 -0.01 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.13 -0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 - 29 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 0.00 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.01 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 0.00 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 -0.01 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 0.00 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 -0.01 27 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 0.00 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.71 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 0.00 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.86 0.00 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.94 0.00 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.03 +0.01 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 +0.01 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.20 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.29 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.41 +0.03 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.65 -0.01 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.89 -0.01 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.38 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.63 -0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.88 -0.01 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.13 -0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 - 29 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 +0.01 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 +0.02 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 +0.01 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29JUN27 4.40 P 0.87 0.87 0.87 0.88 0.00 26 10 10 +10
29JUN27 4.50 P 0.00 0.00 0.00 0.96 0.00 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.07 0.00 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.16 0.00 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.24 0.00 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.33 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.42 -0.01 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.66 0.00 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.89 -0.01 27 0 0 0
TOTAL PUT 326 2,947 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 145.40
26JUN26 100.00 C 0.00 0.00 0.00 45.40 +0.39 0 0 0 -7
26JUN26 102.50 C 0.00 0.00 0.00 42.90 +0.39 0 0 0 -1
26JUN26 105.00 C 0.00 0.00 0.00 40.40 +0.39 0 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 37.90 +0.39 0 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 35.40 +0.39 0 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 32.90 +0.39 0 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 30.40 +0.39 0 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 27.90 +0.39 0 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 25.40 +0.39 0 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 22.90 +0.39 0 0 0 0
26JUN26 125.00 C 20.70 20.70 20.70 20.40 +0.39 0 8 0 -23
26JUN26 127.50 C 0.00 0.00 0.00 17.90 +0.39 0 0 0 -30
26JUN26 130.00 C 0.00 0.00 0.00 15.40 +0.39 0 0 0 -15
26JUN26 132.50 C 0.00 0.00 0.00 12.90 +0.38 0 0 0 -38
26JUN26 135.00 C 0.00 0.00 0.00 10.40 +0.33 0 0 0 -6
26JUN26 137.50 C 0.00 0.00 0.00 7.90 +0.21 0 0 0 -21
26JUN26 140.00 C 0.00 0.00 0.00 5.40 -0.10 0 0 0 -30
26JUN26 142.50 C 0.00 0.00 0.00 2.90 -0.82 0 0 0 0
26JUN26 145.00 C 0.80 0.83 0.80 0.40 -1.77 0 30 0 -15
26JUN26 147.50 C 1.80 1.80 1.15 0.00 -1.19 0 28 56 +11
26JUN26 150.00 C 0.10 0.10 0.10 0.00 -0.56 0 15 30 +13
26JUN26 152.50 C 0.51 0.51 0.51 0.00 -0.23 0 10 66 0
26JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 65.42 +0.40 191 0 7 0
29JUN26 82.50 C 0.00 0.00 0.00 62.92 +0.39 175 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 60.42 +0.39 154 0 7 0
29JUN26 87.50 C 0.00 0.00 0.00 57.92 +0.39 0 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 55.42 +0.39 0 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 52.92 +0.39 0 0 7 0
29JUN26 95.00 C 0.00 0.00 0.00 50.42 +0.39 0 0 7 0
29JUN26 97.50 C 0.00 0.00 0.00 47.92 +0.39 0 0 7 0
29JUN26 100.00 C 0.00 0.00 0.00 45.42 +0.39 0 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 42.92 +0.39 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 40.42 +0.39 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 37.93 +0.40 111 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 35.43 +0.40 102 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 32.93 +0.40 93 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 30.43 +0.39 85 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 28.41 +0.87 152 0 103 0
29JUN26 120.00 C 0.00 0.00 0.00 26.19 +0.40 156 0 333 0
29JUN26 122.50 C 0.00 0.00 0.00 23.05 +0.51 98 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 20.43 +0.39 51 0 44 0
29JUN26 127.50 C 0.00 0.00 0.00 17.93 +0.38 41 0 232 0
29JUN26 130.00 C 0.00 0.00 0.00 15.43 +0.35 0 0 473 0
29JUN26 132.50 C 0.00 0.00 0.00 12.98 +0.33 50 0 296 0
29JUN26 135.00 C 0.00 0.00 0.00 10.47 +0.17 40 0 217 0
29JUN26 137.50 C 0.00 0.00 0.00 8.08 -0.01 40 2 60 0
29JUN26 140.00 C 9.04 9.04 9.04 5.84 -0.26 40 1 201 0
29JUN26 142.50 C 0.00 0.00 0.00 4.02 -0.36 43 0 132 0
29JUN26 145.00 C 0.00 0.00 0.00 2.32 -0.75 39 0 552 0
29JUN26 147.50 C 3.90 3.90 2.14 1.31 -0.66 41 17 120 +13
29JUN26 150.00 C 0.93 0.93 0.87 0.63 -0.56 41 32 141 -26
29JUN26 152.50 C 1.89 1.89 1.89 0.26 -0.42 40 6 173 0
29JUN26 155.00 C 0.00 0.00 0.00 0.10 -0.26 41 0 25 0
29JUN26 157.50 C 0.49 0.61 0.49 0.04 -0.14 42 44 78 +10
29JUN26 160.00 C 0.26 0.36 0.26 0.01 -0.08 41 30 73 +30
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
03JUL26 105.00 C 0.00 0.00 0.00 40.46 +0.39 75 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 37.96 +0.39 66 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 35.46 +0.39 55 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 32.96 +0.39 0 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 30.46 +0.38 0 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 28.41 +0.48 98 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 26.19 +0.40 101 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 23.05 +0.40 60 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 20.54 +0.32 53 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 18.12 +0.28 53 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 15.76 +0.23 53 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 13.49 +0.17 53 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 11.33 +0.08 53 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 9.33 0.00 53 0 36 0
03JUL26 140.00 C 0.00 0.00 0.00 7.52 -0.07 53 0 15 0
03JUL26 142.50 C 0.00 0.00 0.00 5.90 -0.25 53 0 16 0
03JUL26 145.00 C 0.00 0.00 0.00 4.54 -0.23 53 0 30 0
03JUL26 147.50 C 3.43 3.43 3.43 3.43 -0.26 53 1 16 +1
03JUL26 150.00 C 3.61 4.73 2.22 2.56 -0.23 54 79 74 +33
03JUL26 152.50 C 2.36 2.36 2.36 1.82 -0.23 54 15 15 0
03JUL26 155.00 C 2.13 2.82 2.13 1.26 -0.21 54 17 30 -16
03JUL26 157.50 C 2.09 2.14 2.09 0.85 -0.18 54 21 21 +21
03JUL26 160.00 C 0.00 0.00 0.00 0.55 -0.15 53 0 60 0
03JUL26 162.50 C 0.00 0.00 0.00 0.35 -0.12 53 0 15 0
03JUL26 165.00 C 0.00 0.00 0.00 0.22 -0.09 53 0 45 0
03JUL26 167.50 C 0.50 0.50 0.50 0.13 - 53 1 1 -
30JUL26 92.50 C 0.00 0.00 0.00 53.16 +0.39 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 50.67 +0.39 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 48.19 -0.13 51 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 46.40 +0.55 79 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 43.64 +0.39 68 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 41.49 +0.49 72 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 39.03 +0.57 68 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 36.39 +0.39 61 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 34.31 +0.51 64 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 31.77 +0.40 59 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 29.92 +0.68 63 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 27.52 +0.56 60 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.44 +0.97 59 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 22.64 -0.46 52 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 21.27 +0.80 57 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 18.77 +0.16 52 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 16.97 +0.12 52 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 15.28 +0.09 52 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 13.70 +0.07 52 2 35 -2
30JUL26 140.00 C 0.00 0.00 0.00 12.23 +0.07 52 0 64 0
30JUL26 142.50 C 10.18 10.18 10.18 10.84 -0.05 52 15 27 -15
30JUL26 145.00 C 9.08 10.20 9.08 9.55 -0.20 51 6 53 -2
30JUL26 147.50 C 0.00 0.00 0.00 8.52 -0.03 52 0 91 0
30JUL26 150.00 C 7.66 7.66 7.66 7.51 -0.04 52 1 62 -1
30JUL26 152.50 C 0.00 0.00 0.00 6.60 -0.08 52 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 5.80 -0.05 53 0 77 0
30JUL26 157.50 C 5.04 5.28 5.04 5.02 -0.06 53 2 32 +2
30JUL26 160.00 C 0.00 0.00 0.00 4.32 -0.07 53 0 139 0
30JUL26 162.50 C 0.00 0.00 0.00 3.71 -0.07 52 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 3.17 -0.08 52 0 9 0
30JUL26 167.50 C 0.00 0.00 0.00 2.70 - 52 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 51.82 +1.13 68 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 49.51 +1.19 67 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 47.13 +1.21 65 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 44.60 +1.03 61 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 42.23 +0.36 60 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.92 +0.11 58 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 37.79 +0.29 58 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.45 +0.09 56 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 33.32 +0.22 56 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 31.27 +0.11 55 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.60 +0.48 57 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 27.10 -0.03 53 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 25.40 +0.72 54 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 23.15 +0.24 51 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 21.46 +0.24 51 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 19.83 +0.22 51 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 18.29 +0.21 51 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 16.83 +0.19 51 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 15.46 +0.18 51 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 14.16 +0.16 51 0 15 0
28AUG26 145.00 C 12.53 13.06 12.53 12.96 +0.03 51 16 16 +10
28AUG26 147.50 C 0.00 0.00 0.00 11.84 +0.03 51 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 10.80 +0.04 51 0 49 0
28AUG26 152.50 C 0.00 0.00 0.00 9.86 +0.01 52 0 30 0
28AUG26 155.00 C 0.00 0.00 0.00 8.99 +0.03 52 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 8.20 +0.04 52 0 1 0
28AUG26 160.00 C 7.30 8.25 7.20 7.47 +0.12 52 15 45 +15
28AUG26 162.50 C 0.00 0.00 0.00 6.75 +0.08 52 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 6.08 +0.08 52 0 3 0
28AUG26 167.50 C 0.00 0.00 0.00 5.30 - 51 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 65.91 +0.38 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.45 +0.38 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.01 +0.38 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.58 +0.38 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.17 +0.37 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 53.77 +0.36 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.82 +0.77 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 49.51 +0.79 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 47.13 +0.70 53 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 45.02 +0.84 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.03 +1.06 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 40.70 +0.89 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 38.71 +0.34 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 36.56 +0.95 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.41 +0.16 52 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 32.85 +0.57 54 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 30.87 +0.33 53 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 29.13 +0.51 53 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 27.26 +0.38 52 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 25.60 +0.96 52 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 23.22 +0.21 49 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 21.70 +0.19 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 20.14 +0.07 49 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 18.75 +0.12 49 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 17.46 +0.08 49 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 16.29 +0.15 49 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 15.16 +0.04 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 14.06 +0.03 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 13.04 +0.03 49 0 45 0
29SEP26 152.50 C 12.04 12.04 12.04 12.09 +0.04 50 15 45 -15
29SEP26 155.00 C 0.00 0.00 0.00 11.21 +0.07 50 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 10.40 +0.09 50 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 9.60 +0.09 50 0 45 0
29SEP26 162.50 C 0.00 0.00 0.00 8.86 +0.06 50 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.12 +0.02 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 7.23 - 49 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 67.56 +1.36 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 65.22 +1.35 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.91 +1.36 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.62 +1.35 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.37 +1.35 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 56.14 +1.34 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.95 +1.32 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.80 +1.34 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.69 +1.30 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.62 +1.29 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 45.59 +1.27 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 43.61 +1.22 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 41.68 +1.22 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 39.28 +0.67 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 37.52 +0.68 47 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 35.75 +0.68 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.09 +0.70 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 32.50 +0.04 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 31.53 +0.66 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 30.06 +0.73 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 28.62 +0.56 48 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 27.01 +0.40 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 25.58 +0.42 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 24.24 +0.36 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 22.98 +0.35 47 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 21.65 +0.27 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 20.57 +1.00 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 19.48 +0.92 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 18.62 +1.08 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 17.49 +0.97 47 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 16.59 +1.04 47 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 15.42 +0.70 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 15.04 +1.16 48 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 14.19 +1.14 48 0 0 0
30DEC26 165.00 C 13.30 13.30 13.30 13.33 +0.73 48 2 2 +2
30DEC26 167.50 C 0.00 0.00 0.00 12.23 - 47 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 67.82 +0.38 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.58 +0.37 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.42 +0.36 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.28 +0.37 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 59.14 +0.35 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 57.11 +0.35 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 55.08 +0.36 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.06 +0.34 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.16 +0.34 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 49.26 +0.33 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.37 +0.34 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.60 +0.31 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.87 +0.32 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 42.13 +0.32 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.45 +0.30 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 38.89 +0.30 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.32 +0.29 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 35.76 +0.29 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.87 +0.84 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.93 +0.27 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.56 +0.27 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 30.18 +0.27 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 28.89 +0.23 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 27.72 -0.12 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 26.54 -0.12 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 25.75 +0.23 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 24.65 +0.01 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 23.60 +0.01 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 22.74 +0.16 46 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 21.86 +0.22 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 20.84 +0.21 46 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 19.86 +0.18 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.03 +0.18 46 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 18.21 +0.18 46 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 17.38 +0.18 46 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 16.55 - 46 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 57.15 +0.34 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 55.28 +0.34 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 53.42 +0.35 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 51.67 +0.32 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 49.96 +0.32 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 48.25 +0.32 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.55 +0.32 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.00 +0.30 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.47 +0.30 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.94 +0.31 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.40 +0.30 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 39.00 +0.27 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.66 +0.28 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 36.32 +0.28 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 34.97 +0.27 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 33.64 +0.25 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 32.49 +0.25 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 31.34 +0.25 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 30.41 +0.23 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 29.31 +0.14 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 28.18 +0.03 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 27.23 +0.10 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 26.19 +0.04 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 25.31 +0.19 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 24.40 +0.19 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 23.53 +0.18 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 22.69 +0.18 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 21.88 +0.17 46 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 21.03 +0.10 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 20.28 - 46 0 0 -
TOTAL CALL 431 13,026 -102
26JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26JUN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26JUN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26JUN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26JUN26 132.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 23 0
26JUN26 135.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 1 0
26JUN26 137.50 P 0.00 0.00 0.00 0.00 -0.19 0 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 0.00 -0.48 0 0 0 0
26JUN26 142.50 P 0.63 0.63 0.63 0.00 -1.08 0 15 15 +15
26JUN26 145.00 P 1.24 1.85 0.21 0.00 -2.08 0 68 75 +30
26JUN26 147.50 P 1.44 1.44 1.44 2.10 -1.44 0 15 0 0
26JUN26 150.00 P 0.00 0.00 0.00 4.60 -1.10 0 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 7.10 -0.62 0 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 9.60 -0.47 0 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 12.10 -0.42 0 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 14.60 -0.40 0 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 17.10 -0.40 0 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 19.60 -0.40 0 0 0 0
26JUN26 167.50 P 0.00 0.00 0.00 22.10 - 0 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 183 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 173 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 154 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 145 0 419 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 137 0 41 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 128 0 79 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 119 0 577 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 111 0 99 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 102 0 91 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 94 0 154 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 86 0 97 0
29JUN26 120.00 P 0.01 0.01 0.01 0.01 0.00 78 3 247 -3
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 71 0 116 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 59 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 -0.10 41 0 80 0
29JUN26 135.00 P 0.00 0.00 0.00 0.05 -0.21 41 0 494 0
29JUN26 137.50 P 0.00 0.00 0.00 0.15 -0.39 40 0 75 0
29JUN26 140.00 P 0.00 0.00 0.00 0.42 -0.61 41 0 44 0
29JUN26 142.50 P 1.40 1.78 1.40 0.95 -0.83 40 51 134 +45
29JUN26 145.00 P 1.77 2.89 1.77 1.97 -0.87 41 560 105 -375
29JUN26 147.50 P 1.76 1.76 1.76 3.44 -0.93 42 6 9 +6
29JUN26 150.00 P 3.51 3.51 3.51 5.09 -1.03 38 2 15 0
29JUN26 152.50 P 0.00 0.00 0.00 7.33 -0.79 40 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 9.67 -0.65 40 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 12.11 -0.53 39 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 14.60 -0.45 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 17.10 -0.41 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 19.60 -0.40 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 22.10 - 0 0 0 -
03JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.04 -0.04 54 0 0 0
03JUL26 125.00 P 0.16 0.16 0.16 0.08 -0.06 54 1 2 +1
03JUL26 127.50 P 0.00 0.00 0.00 0.16 -0.10 54 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 0.30 -0.16 54 0 30 0
03JUL26 132.50 P 0.00 0.00 0.00 0.53 -0.22 54 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 0.88 -0.26 54 0 15 0
03JUL26 137.50 P 0.00 0.00 0.00 1.40 -0.29 54 0 31 0
03JUL26 140.00 P 2.19 2.19 1.73 2.07 -0.40 53 27 15 0
03JUL26 142.50 P 2.60 3.10 2.60 2.96 -0.40 53 15 5 -10
03JUL26 145.00 P 4.99 4.99 4.99 4.08 -0.52 53 6 34 +6
03JUL26 147.50 P 0.00 0.00 0.00 5.49 -0.52 54 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 7.14 -0.37 55 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 8.79 -0.61 53 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 10.75 -0.59 53 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 12.86 -0.55 53 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 15.08 -0.52 53 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 17.38 -0.50 53 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 19.76 -0.47 53 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 22.18 - 53 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.09 -0.03 52 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
30JUL26 107.50 P 0.56 0.56 0.56 0.22 -0.04 52 1 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.32 -0.06 52 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.44 -0.07 52 0 17 0
30JUL26 115.00 P 0.00 0.00 0.00 0.64 -0.08 52 0 31 0
30JUL26 117.50 P 0.00 0.00 0.00 0.87 -0.12 52 0 43 0
30JUL26 120.00 P 0.00 0.00 0.00 1.15 -0.15 52 0 76 0
30JUL26 122.50 P 1.69 1.69 1.69 1.53 -0.15 52 2 54 +2
30JUL26 125.00 P 0.00 0.00 0.00 1.97 -0.10 52 0 78 0
30JUL26 127.50 P 0.00 0.00 0.00 2.49 -0.16 52 0 36 0
30JUL26 130.00 P 3.00 3.00 3.00 3.14 -0.15 52 8 35 0
30JUL26 132.50 P 0.00 0.00 0.00 3.84 -0.15 53 0 88 0
30JUL26 135.00 P 0.00 0.00 0.00 4.66 -0.12 52 0 41 0
30JUL26 137.50 P 0.00 0.00 0.00 5.50 -0.19 52 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 6.51 -0.19 52 0 36 0
30JUL26 142.50 P 0.00 0.00 0.00 7.65 -0.16 52 0 16 0
30JUL26 145.00 P 9.46 9.46 8.44 8.90 -0.17 52 151 150 +126
30JUL26 147.50 P 0.00 0.00 0.00 10.23 -0.25 52 0 0 0
30JUL26 150.00 P 10.52 10.52 10.52 11.72 -0.17 52 15 45 +15
30JUL26 152.50 P 0.00 0.00 0.00 13.28 -0.34 52 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 14.85 -0.44 52 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 16.63 -0.45 52 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 18.42 -0.45 52 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 20.36 -0.46 52 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 22.31 -0.46 52 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 23.84 - 47 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.30 -0.02 51 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.40 -0.04 51 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.53 -0.03 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.71 -0.04 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.91 -0.05 51 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 1.18 -0.05 51 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 1.47 -0.07 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 1.86 -0.07 51 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 2.25 -0.10 51 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 2.77 -0.10 51 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 3.29 -0.13 51 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 3.97 -0.12 51 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 4.63 -0.09 51 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 5.50 -0.05 51 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 6.35 -0.06 51 0 30 0
28AUG26 135.00 P 7.60 7.60 7.60 7.29 -0.07 51 4 4 0
28AUG26 137.50 P 0.00 0.00 0.00 8.30 -0.08 51 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 9.40 -0.08 51 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 10.59 -0.07 51 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 11.87 -0.10 51 0 15 0
28AUG26 147.50 P 0.00 0.00 0.00 13.12 -0.12 51 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 14.71 -0.26 51 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 16.21 -0.28 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 17.83 -0.28 51 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 19.65 -0.09 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.19 -0.31 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 22.97 +0.25 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 24.82 +0.22 51 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.55 - 50 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.30 -0.02 49 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.53 -0.03 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.69 -0.04 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.89 -0.04 49 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.14 -0.06 49 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 1.39 -0.06 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 1.70 -0.08 49 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 2.09 -0.08 49 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 2.48 -0.10 49 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 3.00 -0.11 49 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 3.53 -0.10 49 0 60 0
29SEP26 120.00 P 5.00 5.00 5.00 4.15 -0.13 49 7 159 -7
29SEP26 122.50 P 0.00 0.00 0.00 4.83 -0.14 49 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 5.54 -0.17 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 6.33 -0.04 49 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 7.26 -0.02 49 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 8.21 -0.03 49 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 9.23 -0.04 49 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 10.33 -0.04 49 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 11.50 -0.04 49 0 190 0
29SEP26 142.50 P 0.00 0.00 0.00 12.67 -0.11 49 0 6 0
29SEP26 145.00 P 14.00 14.00 13.80 13.90 -0.19 49 3 18 +3
29SEP26 147.50 P 0.00 0.00 0.00 15.43 -0.09 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.07 +0.38 50 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 18.73 +0.53 50 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 19.92 +0.17 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 21.92 +0.63 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 23.26 +0.26 49 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 25.05 +0.04 49 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 26.72 -0.11 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 29.19 - 51 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.50 +0.07 47 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.64 +0.07 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.80 +0.09 47 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.01 +0.11 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 1.22 +0.11 47 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 1.50 +0.14 47 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 1.80 +0.15 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 2.13 +0.18 47 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 2.54 +0.19 47 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 2.95 +0.20 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 3.44 +0.23 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 3.98 +0.23 47 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 4.53 +0.24 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 5.19 +0.28 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.89 +0.28 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 6.53 +0.23 46 0 0 0
30DEC26 120.00 P 7.20 7.20 7.20 7.19 +0.10 46 1 37 0
30DEC26 122.50 P 0.00 0.00 0.00 8.14 +0.18 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 8.98 +0.14 46 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 9.95 0.00 46 0 368 0
30DEC26 130.00 P 0.00 0.00 0.00 10.92 -0.04 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 11.98 -0.05 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 13.11 -0.10 46 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 14.29 -0.11 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 15.53 +0.01 46 0 0 0
30DEC26 142.50 P 17.50 17.50 17.50 16.89 +0.06 46 10 20 0
30DEC26 145.00 P 0.00 0.00 0.00 18.27 +0.06 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 19.72 +0.40 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 21.07 +0.16 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 22.66 +0.45 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.91 -0.10 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.85 +0.30 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.49 +0.22 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.14 +0.28 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.89 +0.07 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 32.63 - 47 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 1.11 -0.02 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 1.33 -0.02 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.62 -0.02 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.92 -0.03 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 2.24 -0.03 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.73 +0.04 46 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.16 +0.05 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 3.61 +0.05 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 4.06 -0.05 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 4.61 -0.06 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 5.17 -0.06 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 5.86 -0.08 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 6.58 -0.07 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 7.29 -0.08 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.08 -0.09 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 8.97 -0.10 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 9.86 -0.10 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 10.76 -0.10 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.52 -0.01 45 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 12.53 -0.45 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.62 -0.04 44 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 14.73 -0.10 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 15.94 +0.01 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.16 +0.01 45 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 18.42 -0.12 44 0 7 0
30MAR27 142.50 P 20.51 20.51 20.51 19.76 -0.11 45 15 16 +15
30MAR27 145.00 P 0.00 0.00 0.00 20.97 -0.14 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 22.47 -0.01 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.96 -0.05 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 25.44 -0.08 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.05 -0.03 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.57 -0.11 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.18 -0.08 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.84 -0.09 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.74 +0.10 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.30 - 45 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 4.51 -0.05 45 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.08 -0.05 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.65 -0.06 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.35 -0.07 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.08 -0.07 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 7.81 -0.07 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 8.55 -0.08 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 9.44 -0.09 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.35 -0.09 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 11.26 -0.09 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 12.18 -0.09 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 13.23 -0.12 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 14.07 -0.38 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 15.43 -0.12 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 16.21 -0.09 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 17.33 -0.14 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 18.53 -0.22 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 19.78 -0.24 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 21.07 -0.25 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.41 -0.27 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.80 -0.28 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.50 -0.03 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.98 -0.03 45 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.50 -0.03 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.05 -0.04 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.64 +0.02 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 33.32 -0.21 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 35.00 -0.21 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 36.69 -0.21 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 38.16 - 45 0 0 -
TOTAL PUT 986 11,253 -131
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$ 33.04
26JUN26 21.00 C 0.00 0.00 0.00 12.04 -0.06 0 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 11.04 -0.09 0 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 10.04 -0.11 0 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 9.04 -0.06 0 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 8.04 -0.12 0 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 7.04 -0.07 0 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 6.04 -0.20 0 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 5.04 -0.23 0 0 0 -62
26JUN26 29.00 C 0.00 0.00 0.00 4.04 -0.08 0 0 0 -90
26JUN26 30.00 C 0.00 0.00 0.00 3.04 -0.10 0 0 0 -300
26JUN26 31.00 C 1.89 2.21 1.52 2.04 -0.15 0 223 0 -300
26JUN26 32.00 C 0.95 1.28 0.62 1.04 -0.25 0 80 0 -55
26JUN26 33.00 C 0.50 0.69 0.14 0.04 -0.53 0 130 0 -115
26JUN26 34.00 C 0.12 0.12 0.12 0.00 -0.24 0 15 314 +15
26JUN26 35.00 C 0.04 0.04 0.04 0.00 -0.10 0 15 75 +15
26JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 15.81 +0.20 457 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.27 +0.16 424 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.69 +0.08 373 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.17 +0.06 348 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.76 -0.11 372 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.04 -0.30 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.07 -0.29 225 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.12 -0.23 242 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.09 -0.06 201 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 9.29 +0.18 254 0 36 0
29JUN26 25.00 C 8.30 8.30 8.30 8.27 +0.11 223 14 31 0
29JUN26 26.00 C 0.00 0.00 0.00 7.26 -0.06 196 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 6.23 -0.04 165 0 463 0
29JUN26 28.00 C 0.00 0.00 0.00 5.05 -0.23 71 0 105 0
29JUN26 29.00 C 4.34 4.34 4.34 4.06 -0.21 69 4 291 -4
29JUN26 30.00 C 3.28 3.50 3.14 3.09 -0.13 66 6 224 -2
29JUN26 31.00 C 1.97 2.38 1.70 2.15 -0.09 60 54 379 +39
29JUN26 32.00 C 1.16 1.61 0.98 1.28 -0.19 52 61 475 -34
29JUN26 33.00 C 0.81 0.97 0.46 0.63 -0.22 50 63 930 -1
29JUN26 34.00 C 0.20 0.40 0.20 0.25 -0.20 50 147 1,165 -44
29JUN26 35.00 C 0.22 0.23 0.06 0.07 -0.15 49 728 1,314 +529
29JUN26 36.00 C 0.08 0.08 0.04 0.02 -0.08 50 47 717 +30
29JUN26 37.00 C 0.03 0.03 0.03 0.01 -0.04 57 10 1,112 -10
29JUN26 38.00 C 0.01 0.01 0.01 0.01 -0.01 69 15 1,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 585 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 90 2 2,727 -2
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 119 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 136 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 153 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 161 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 169 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 176 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 194 0 514 0
03JUL26 22.00 C 0.00 0.00 0.00 11.25 -0.10 192 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 10.09 -0.06 128 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 9.29 +0.18 165 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 8.27 +0.11 145 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 7.26 -0.06 127 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 6.23 -0.04 107 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 5.27 -0.08 97 0 30 0
03JUL26 29.00 C 0.00 0.00 0.00 4.17 -0.10 68 0 45 0
03JUL26 30.00 C 3.20 3.20 3.20 3.28 -0.20 67 5 137 +5
03JUL26 31.00 C 2.12 2.12 2.12 2.44 -0.04 63 15 121 +15
03JUL26 32.00 C 2.03 2.03 1.50 1.66 -0.17 58 50 88 +5
03JUL26 33.00 C 1.34 1.34 0.91 1.06 -0.19 56 151 89 -9
03JUL26 34.00 C 0.98 0.98 0.66 0.69 -0.13 59 55 45 +19
03JUL26 35.00 C 0.66 0.66 0.45 0.43 -0.09 61 147 162 +50
03JUL26 36.00 C 0.41 0.41 0.25 0.27 -0.04 63 51 183 -29
03JUL26 37.00 C 0.00 0.00 0.00 0.17 -0.01 66 0 30 0
03JUL26 38.00 C 0.00 0.00 0.00 0.10 0.00 67 0 86 0
03JUL26 39.00 C 0.00 0.00 0.00 0.06 0.00 69 0 15 0
03JUL26 40.00 C 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.03 +0.01 76 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.02 - 78 0 0 -
30JUL26 21.00 C 12.27 12.27 12.27 12.14 -0.22 73 30 30 +30
30JUL26 22.00 C 11.29 11.29 11.29 11.31 -0.04 89 30 30 +30
30JUL26 23.00 C 0.00 0.00 0.00 10.22 -0.01 71 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.33 +0.04 74 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.58 +0.24 82 0 0 0
30JUL26 26.00 C 7.49 7.49 7.49 7.35 -0.12 60 30 30 +30
30JUL26 27.00 C 0.00 0.00 0.00 6.51 +0.01 61 0 67 0
30JUL26 28.00 C 5.74 5.74 5.74 5.67 +0.09 60 30 211 +30
30JUL26 29.00 C 0.00 0.00 0.00 5.07 +0.02 66 0 159 0
30JUL26 30.00 C 0.00 0.00 0.00 4.31 +0.15 63 0 197 0
30JUL26 31.00 C 3.26 3.28 3.06 3.60 +0.01 61 153 643 -75
30JUL26 32.00 C 2.73 2.91 2.50 2.78 -0.07 54 108 525 +30
30JUL26 33.00 C 2.42 2.60 2.13 2.24 -0.09 54 93 1,032 +39
30JUL26 34.00 C 2.03 2.03 1.62 1.81 -0.08 54 38 798 -13
30JUL26 35.00 C 1.34 1.62 1.30 1.46 -0.06 55 90 1,179 -13
30JUL26 36.00 C 1.12 1.25 1.02 1.15 -0.05 55 133 546 -34
30JUL26 37.00 C 0.92 1.07 0.80 0.92 -0.02 55 37 1,284 0
30JUL26 38.00 C 0.00 0.00 0.00 0.70 -0.03 55 0 256 0
30JUL26 39.00 C 0.52 0.52 0.52 0.53 -0.02 55 15 299 +4
30JUL26 40.00 C 0.53 0.54 0.48 0.40 -0.02 55 57 429 +2
30JUL26 41.00 C 0.42 0.42 0.42 0.29 -0.02 54 20 184 -20
30JUL26 42.00 C 0.00 0.00 0.00 0.21 -0.02 54 0 262 0
30JUL26 43.00 C 0.00 0.00 0.00 0.15 -0.02 54 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 -0.01 54 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 211 0
28AUG26 21.00 C 0.00 0.00 0.00 12.14 -0.22 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.31 -0.16 62 0 0 0
28AUG26 23.00 C 10.65 10.65 10.65 10.53 +0.09 69 15 45 +15
28AUG26 24.00 C 9.74 9.74 9.74 9.36 -0.14 53 15 15 +15
28AUG26 25.00 C 0.00 0.00 0.00 8.75 +0.11 65 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.88 0.00 62 0 0 0
28AUG26 27.00 C 7.18 7.18 7.18 7.30 +0.28 67 15 479 0
28AUG26 28.00 C 0.00 0.00 0.00 6.52 +0.31 65 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 5.78 +0.05 64 0 210 0
28AUG26 30.00 C 4.53 4.53 4.53 5.07 +0.19 62 15 460 0
28AUG26 31.00 C 3.87 3.87 3.87 4.25 -0.13 57 7 337 -7
28AUG26 32.00 C 3.37 3.37 3.37 3.61 -0.06 55 10 410 +10
28AUG26 33.00 C 2.99 3.16 2.84 3.09 -0.07 54 31 362 +4
28AUG26 34.00 C 0.00 0.00 0.00 2.66 +0.02 54 0 364 0
28AUG26 35.00 C 0.00 0.00 0.00 2.28 -0.01 55 0 204 0
28AUG26 36.00 C 1.93 1.93 1.93 1.95 -0.03 55 15 240 0
28AUG26 37.00 C 1.51 1.51 1.51 1.66 -0.01 55 38 203 +38
28AUG26 38.00 C 0.00 0.00 0.00 1.41 +0.02 55 0 201 0
28AUG26 39.00 C 0.00 0.00 0.00 1.17 +0.02 55 0 153 0
28AUG26 40.00 C 1.05 1.09 1.02 0.96 +0.01 54 20 306 -10
28AUG26 41.00 C 0.00 0.00 0.00 0.79 +0.01 54 0 347 0
28AUG26 42.00 C 0.00 0.00 0.00 0.64 +0.01 54 0 374 0
28AUG26 43.00 C 0.00 0.00 0.00 0.52 +0.01 54 0 194 0
28AUG26 44.00 C 0.00 0.00 0.00 0.42 +0.01 53 0 278 0
29SEP26 21.00 C 0.00 0.00 0.00 12.64 -0.05 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.81 +0.18 71 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.86 +0.09 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.99 -0.01 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.99 -0.21 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.16 +0.07 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.39 +0.05 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.71 +0.08 56 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 6.05 -0.08 56 0 75 0
29SEP26 30.00 C 5.08 5.08 5.08 5.58 +0.01 58 2 288 +2
29SEP26 31.00 C 4.45 4.51 4.45 4.84 -0.12 55 30 342 0
29SEP26 32.00 C 4.30 4.32 3.94 4.21 -0.05 53 75 283 +45
29SEP26 33.00 C 3.72 3.97 3.51 3.73 -0.05 53 78 1,111 0
29SEP26 34.00 C 3.13 3.13 3.13 3.28 +0.03 53 15 868 -15
29SEP26 35.00 C 2.86 2.86 2.71 2.90 -0.04 53 91 781 -45
29SEP26 36.00 C 2.39 2.39 2.35 2.56 -0.02 53 30 1,571 0
29SEP26 37.00 C 0.00 0.00 0.00 2.21 -0.06 53 0 966 0
29SEP26 38.00 C 1.82 1.82 1.82 1.88 -0.08 52 15 809 0
29SEP26 39.00 C 0.00 0.00 0.00 1.59 -0.10 51 0 1,701 0
29SEP26 40.00 C 0.00 0.00 0.00 1.33 -0.12 51 0 1,938 0
29SEP26 41.00 C 0.00 0.00 0.00 1.11 -0.13 50 0 469 0
29SEP26 42.00 C 0.00 0.00 0.00 0.91 -0.14 49 0 213 0
29SEP26 43.00 C 0.00 0.00 0.00 0.74 -0.15 48 0 228 0
29SEP26 44.00 C 0.00 0.00 0.00 0.60 -0.15 48 0 90 0
29SEP26 45.00 C 0.00 0.00 0.00 0.48 -0.15 47 0 2,740 0
29SEP26 46.00 C 0.00 0.00 0.00 0.38 -0.15 47 0 73 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 -0.15 46 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.23 -0.14 45 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 -0.13 44 0 59 0
29SEP26 50.00 C 0.48 0.48 0.48 0.13 -0.12 44 36 1,775 +28
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.09 42 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 13.24 +0.15 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.36 +0.17 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.52 +0.19 58 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.87 +0.08 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.04 +0.21 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.20 -0.07 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.72 +0.12 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.88 -0.07 54 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 7.27 0.00 53 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 6.84 +0.02 55 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 6.32 +0.11 55 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.64 -0.04 52 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 5.18 -0.04 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.77 -0.02 52 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 4.37 -0.05 52 0 2,085 0
30DEC26 36.00 C 0.00 0.00 0.00 4.03 -0.12 53 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 3.70 -0.02 53 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.40 -0.02 53 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.13 -0.03 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.88 -0.02 53 0 133 0
30DEC26 41.00 C 0.00 0.00 0.00 2.64 -0.01 53 0 55 0
30DEC26 42.00 C 2.61 2.61 2.61 2.36 -0.10 52 15 100 +15
30DEC26 43.00 C 2.40 2.40 2.40 2.24 -0.04 53 15 675 0
30DEC26 44.00 C 0.00 0.00 0.00 2.07 -0.05 54 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.87 -0.10 53 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.67 -0.17 53 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.56 -0.15 53 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.41 -0.19 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.31 -0.18 53 0 35 0
30DEC26 50.00 C 0.00 0.00 0.00 1.21 -0.19 54 0 79 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 -0.21 54 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 13.83 +0.22 60 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.04 -0.01 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.26 +0.14 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.47 -0.08 56 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 10.72 -0.09 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.18 -0.02 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.55 -0.06 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.83 -0.01 53 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 8.41 +0.07 54 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 7.84 -0.02 54 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 7.33 +0.10 53 0 81 0
30MAR27 32.00 C 7.02 7.02 7.02 6.70 -0.06 52 15 173 +15
30MAR27 33.00 C 6.57 6.57 6.54 6.27 -0.05 52 30 93 +15
30MAR27 34.00 C 6.16 6.16 6.16 5.88 -0.07 52 15 50 +15
30MAR27 35.00 C 5.77 5.77 5.77 5.49 -0.07 52 15 530 +15
30MAR27 36.00 C 0.00 0.00 0.00 5.13 -0.07 52 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 4.80 -0.08 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.51 -0.05 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.22 -0.06 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.94 -0.05 52 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 3.71 -0.03 53 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.47 -0.04 53 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 3.23 -0.06 52 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.01 -0.08 52 0 35 0
30MAR27 45.00 C 0.00 0.00 0.00 2.74 -0.15 52 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 2.61 -0.01 52 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 2.44 -0.02 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.27 -0.05 52 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 2.11 -0.07 52 0 36 0
29JUN27 21.00 C 0.00 0.00 0.00 14.26 +0.08 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.53 +0.09 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.82 +0.13 55 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 12.20 +0.22 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.43 -0.06 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.89 -0.02 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.39 +0.08 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.65 -0.02 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.11 -0.02 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.61 -0.01 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.13 -0.01 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.60 -0.07 51 0 0 0
29JUN27 33.00 C 7.55 7.55 7.55 7.18 -0.06 51 15 15 +15
29JUN27 34.00 C 0.00 0.00 0.00 6.78 -0.06 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.44 -0.03 52 0 71 0
29JUN27 36.00 C 0.00 0.00 0.00 6.12 -0.02 52 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 5.79 -0.01 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.47 -0.02 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.17 -0.01 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.92 -0.01 52 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 4.63 -0.03 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.37 -0.03 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 4.16 0.00 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 3.96 +0.03 52 0 4 0
TOTAL CALL 3,625 60,370 -125
26JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 92 0
26JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 104 0
26JUN26 31.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 162 0
26JUN26 32.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 188 0
26JUN26 33.00 P 0.40 0.41 0.06 0.00 -0.45 0 162 157 +75
26JUN26 34.00 P 0.89 1.40 0.57 0.96 -0.20 0 81 0 -118
26JUN26 35.00 P 1.69 2.05 1.48 1.96 +0.02 0 111 0 -91
26JUN26 36.00 P 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 4.96 +0.05 0 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 5.96 -0.01 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 6.96 +0.04 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 7.96 +0.04 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 8.96 - 0 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 275 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 263 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 252 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 242 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 231 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 221 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 201 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 183 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 165 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 382 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 225 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 521 0
29JUN26 27.00 P 0.01 0.01 0.01 0.01 0.00 97 20 807 -20
29JUN26 28.00 P 0.01 0.01 0.01 0.01 0.00 82 1 985 -1
29JUN26 29.00 P 0.02 0.02 0.01 0.01 -0.02 66 25 2,004 -25
29JUN26 30.00 P 0.05 0.05 0.05 0.03 -0.06 61 2 3,002 -2
29JUN26 31.00 P 0.13 0.17 0.08 0.10 -0.09 59 138 1,436 -54
29JUN26 32.00 P 0.30 0.42 0.18 0.26 -0.13 55 71 1,651 +20
29JUN26 33.00 P 0.56 0.58 0.50 0.62 -0.16 53 17 1,175 0
29JUN26 34.00 P 1.29 1.57 0.88 1.18 -0.21 48 97 2,172 -30
29JUN26 35.00 P 1.91 2.15 1.66 2.04 -0.02 52 70 336 +7
29JUN26 36.00 P 2.80 2.80 2.80 2.97 -0.03 48 4 331 -4
29JUN26 37.00 P 3.80 3.80 3.80 3.96 +0.02 0 4 646 -19
29JUN26 38.00 P 0.00 0.00 0.00 4.96 +0.05 0 0 598 -32
29JUN26 39.00 P 0.00 0.00 0.00 5.96 -0.01 0 0 15 -38
29JUN26 40.00 P 0.00 0.00 0.00 6.96 +0.04 0 0 386 -2,626
29JUN26 41.00 P 0.00 0.00 0.00 7.96 +0.04 0 0 36 0
29JUN26 42.00 P 0.00 0.00 0.00 8.96 +0.04 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.96 +0.06 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.99 +0.08 152 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.96 +0.03 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.96 +0.06 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.96 +0.04 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.97 +0.07 170 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.96 +0.04 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.96 +0.06 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.46 +0.03 0 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.01 75 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 0.06 -0.01 71 0 36 0
03JUL26 29.00 P 0.00 0.00 0.00 0.11 -0.03 68 0 5 0
03JUL26 30.00 P 0.00 0.00 0.00 0.21 -0.04 65 0 158 0
03JUL26 31.00 P 0.34 0.34 0.33 0.38 -0.05 63 26 204 -26
03JUL26 32.00 P 0.00 0.00 0.00 0.67 -0.03 62 0 201 0
03JUL26 33.00 P 1.19 1.33 0.94 1.07 -0.02 60 95 138 -2
03JUL26 34.00 P 2.02 2.02 1.39 1.70 +0.04 62 62 266 +25
03JUL26 35.00 P 0.00 0.00 0.00 2.41 +0.05 63 0 75 0
03JUL26 36.00 P 0.00 0.00 0.00 3.28 +0.09 68 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 4.11 +0.05 65 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 5.05 +0.07 68 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 6.01 +0.04 70 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 7.13 +0.21 99 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 7.97 -0.01 72 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 8.97 - 79 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.05 +0.03 74 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 +0.03 71 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 +0.03 69 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 +0.04 67 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.22 +0.05 66 0 340 0
30JUL26 26.00 P 0.00 0.00 0.00 0.31 +0.07 65 0 200 0
30JUL26 27.00 P 0.35 0.35 0.35 0.43 +0.07 63 17 2,172 0
30JUL26 28.00 P 0.49 0.49 0.49 0.59 +0.08 61 30 508 +13
30JUL26 29.00 P 0.71 0.72 0.69 0.79 +0.08 60 34 751 +24
30JUL26 30.00 P 0.83 1.10 0.83 1.04 +0.08 59 36 891 -15
30JUL26 31.00 P 1.44 1.44 1.44 1.33 +0.07 57 15 816 +15
30JUL26 32.00 P 1.87 1.87 1.86 1.74 +0.09 57 30 1,037 +15
30JUL26 33.00 P 2.17 2.17 2.07 2.23 +0.11 57 930 1,252 +539
30JUL26 34.00 P 3.02 3.02 2.53 2.80 +0.13 57 30 696 0
30JUL26 35.00 P 3.22 3.22 3.22 3.43 +0.14 57 13 548 +13
30JUL26 36.00 P 3.70 3.98 3.70 3.92 -0.09 51 44 188 +36
30JUL26 37.00 P 4.70 4.72 4.70 4.80 +0.17 55 34 132 +30
30JUL26 38.00 P 5.51 5.51 5.51 5.61 +0.18 56 30 30 +30
30JUL26 39.00 P 0.00 0.00 0.00 6.50 +0.10 58 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.13 -0.15 47 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 8.30 +0.24 60 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 9.02 +0.01 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.04 -0.04 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.01 +0.01 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.98 +0.05 52 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.97 +0.06 53 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.17 +0.05 68 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.23 +0.06 67 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.32 +0.07 66 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.42 +0.09 65 0 360 0
28AUG26 25.00 P 0.49 0.49 0.49 0.55 +0.09 63 15 288 +15
28AUG26 26.00 P 0.64 0.64 0.64 0.71 +0.11 62 15 186 +15
28AUG26 27.00 P 0.00 0.00 0.00 0.90 +0.11 61 0 115 0
28AUG26 28.00 P 0.00 0.00 0.00 1.13 +0.11 60 0 254 0
28AUG26 29.00 P 0.00 0.00 0.00 1.39 +0.11 59 0 290 0
28AUG26 30.00 P 0.00 0.00 0.00 1.69 +0.10 58 2 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 2.06 +0.11 57 0 1,095 0
28AUG26 32.00 P 2.57 2.57 2.33 2.51 +0.10 56 61 357 -31
28AUG26 33.00 P 2.61 3.19 2.61 3.02 +0.14 57 107 601 +35
28AUG26 34.00 P 3.68 3.68 3.37 3.58 +0.16 56 45 312 +45
28AUG26 35.00 P 0.00 0.00 0.00 4.18 +0.16 56 0 242 0
28AUG26 36.00 P 4.65 4.65 4.65 4.61 -0.08 52 12 230 0
28AUG26 37.00 P 0.00 0.00 0.00 5.61 +0.24 58 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 6.14 +0.04 54 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 6.92 +0.05 54 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.53 -0.12 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.40 -0.17 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.27 -0.25 48 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 10.17 -0.24 47 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 11.15 -0.17 50 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 0.00 58 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.01 58 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.01 58 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.57 +0.02 58 0 379 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 +0.04 57 0 242 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 +0.06 57 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 1.20 +0.09 57 0 243 0
29SEP26 28.00 P 1.40 1.40 1.40 1.47 +0.08 56 8 329 0
29SEP26 29.00 P 0.00 0.00 0.00 1.79 +0.10 55 2 397 +2
29SEP26 30.00 P 2.04 2.04 2.04 2.16 +0.12 55 20 3,415 0
29SEP26 31.00 P 2.58 2.58 2.58 2.58 +0.13 55 1 2,294 0
29SEP26 32.00 P 0.00 0.00 0.00 3.04 +0.15 55 0 465 0
29SEP26 33.00 P 3.41 3.42 3.41 3.56 +0.15 55 30 2,300 -10
29SEP26 34.00 P 4.11 4.11 3.95 4.11 +0.14 54 90 1,058 -25
29SEP26 35.00 P 4.59 4.64 4.51 4.73 +0.17 55 60 1,642 +45
29SEP26 36.00 P 5.26 5.54 5.26 5.38 +0.16 55 39 978 0
29SEP26 37.00 P 5.77 5.77 5.77 5.76 +0.04 50 3 906 0
29SEP26 38.00 P 0.00 0.00 0.00 6.47 -0.15 50 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.22 -0.17 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.26 +0.10 54 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.79 -0.03 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.64 -0.02 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.45 -0.08 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.49 -0.04 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.54 -0.07 55 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.53 +0.24 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.43 +0.23 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.35 +0.10 58 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.00 -0.19 45 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.97 -0.13 44 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.46 +0.03 0 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.60 -0.03 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 -0.02 55 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 0.00 55 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 +0.02 54 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.46 +0.02 54 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 1.74 +0.04 54 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 +0.04 53 0 107 0
30DEC26 28.00 P 2.36 2.38 2.36 2.41 +0.06 53 18 200 -18
30DEC26 29.00 P 0.00 0.00 0.00 2.80 +0.07 53 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 3.22 -0.10 53 0 176 0
30DEC26 31.00 P 0.00 0.00 0.00 3.69 +0.13 53 0 201 0
30DEC26 32.00 P 4.07 4.07 4.07 4.18 +0.11 52 20 740 0
30DEC26 33.00 P 4.60 4.60 4.59 4.72 +0.12 53 21 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 5.29 +0.14 52 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 5.91 +0.13 53 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 6.55 +0.14 53 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.22 +0.13 53 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.77 -0.01 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 8.52 +0.09 52 0 20 0
30DEC26 40.00 P 0.00 0.00 0.00 9.39 +0.29 53 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 10.07 +0.09 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.87 +0.25 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.61 +0.19 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.42 +0.18 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 13.21 0.00 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.10 +0.09 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.01 +0.14 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.86 +0.07 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.76 +0.09 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.50 -0.06 50 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 19.84 -0.09 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.09 +0.09 55 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.31 +0.08 55 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 +0.10 55 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.83 +0.11 54 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 2.12 +0.14 54 0 136 0
30MAR27 26.00 P 0.00 0.00 0.00 2.46 +0.16 53 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 2.80 +0.15 53 0 45 0
30MAR27 28.00 P 3.06 3.06 3.06 3.19 +0.13 53 20 4 -20
30MAR27 29.00 P 0.00 0.00 0.00 3.68 +0.20 53 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.25 +0.33 54 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 4.49 +0.09 52 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 5.00 +0.08 51 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 5.69 +0.23 53 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 6.14 +0.14 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 6.75 +0.10 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 7.38 +0.11 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 8.06 +0.15 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.62 0.00 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.38 +0.09 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.97 -0.05 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.77 +0.07 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.65 +0.13 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.34 +0.04 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.12 +0.14 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.84 +0.08 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 14.72 +0.16 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.56 +0.17 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.34 +0.13 50 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 17.32 +0.27 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.42 +0.17 53 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.66 +0.16 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.93 +0.12 52 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 2.27 +0.14 53 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 2.59 +0.09 52 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 2.95 +0.06 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.47 +0.27 53 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 3.74 +0.13 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.33 +0.29 52 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 4.79 +0.28 52 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 5.33 +0.22 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 5.63 +0.10 50 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 6.22 +0.13 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 6.81 +0.07 51 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 7.43 +0.07 51 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 8.06 +0.16 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.71 +0.13 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.38 +0.12 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.07 +0.05 51 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.79 +0.18 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.45 +0.10 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.22 +0.14 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.92 -0.01 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.68 +0.11 50 0 0 0
TOTAL PUT 2,818 72,824 -2,208
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.33
29JUN26 3.80 C 0.000 0.000 0.000 1.531 -0.090 119 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.431 -0.090 108 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.331 -0.090 98 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.231 -0.090 87 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.131 -0.090 76 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.031 -0.090 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.934 -0.087 101 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.831 -0.090 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.731 -0.090 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.631 -0.090 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.531 -0.090 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.431 -0.091 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.332 -0.089 32 0 3 0
29JUN26 5.25 C 0.088 0.088 0.071 0.106 -0.082 29 62 62 +59
29JUN26 5.50 C 0.024 0.024 0.024 0.009 -0.026 29 10 229 +10
29JUN26 5.75 C 0.000 0.000 0.000 0.001 -0.002 38 0 614 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 56 0 606 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 72 0 513 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 88 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 102 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 116 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 129 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 141 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 153 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 165 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 176 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 186 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 196 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 206 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 216 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.341 -0.090 34 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.244 -0.087 40 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.140 -0.092 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.042 -0.090 27 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.948 -0.085 34 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.855 -0.079 35 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.761 -0.076 34 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.653 -0.088 27 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.571 -0.057 30 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.485 -0.057 29 0 0 0
30JUL26 5.00 C 0.414 0.414 0.414 0.412 -0.068 30 30 96 +30
30JUL26 5.25 C 0.242 0.242 0.242 0.237 -0.057 28 1 46 +1
30JUL26 5.50 C 0.110 0.110 0.110 0.120 -0.033 28 5 195 0
30JUL26 5.75 C 0.000 0.000 0.000 0.055 -0.017 28 0 225 0
30JUL26 6.00 C 0.020 0.020 0.018 0.023 -0.007 29 7 427 0
30JUL26 6.25 C 0.010 0.010 0.010 0.009 -0.003 29 1 731 -1
30JUL26 6.50 C 0.000 0.000 0.000 0.003 -0.001 29 0 62 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 -0.001 30 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.358 -0.082 37 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.251 -0.090 25 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.159 -0.084 32 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.048 -0.097 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.957 -0.076 24 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.880 -0.054 31 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.793 -0.044 31 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.704 -0.043 30 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.602 -0.061 26 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.530 -0.061 28 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.466 -0.062 29 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.305 -0.051 28 0 60 0
28AUG26 5.50 C 0.000 0.000 0.000 0.185 -0.034 27 0 75 0
28AUG26 5.75 C 0.099 0.099 0.099 0.108 -0.021 28 3 247 +3
28AUG26 6.00 C 0.060 0.060 0.060 0.059 -0.011 28 30 214 +30
28AUG26 6.25 C 0.030 0.034 0.030 0.032 -0.004 28 36 100 +36
28AUG26 6.50 C 0.000 0.000 0.000 0.016 -0.002 28 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.008 -0.001 29 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.004 0.000 29 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.549 -0.094 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.457 -0.093 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.358 -0.082 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.261 -0.080 20 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.167 -0.076 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.076 -0.069 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.982 -0.055 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.880 -0.068 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.795 -0.078 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.725 -0.063 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.633 -0.066 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.561 -0.062 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.515 -0.060 28 0 0 0
29SEP26 5.25 C 0.338 0.338 0.338 0.362 -0.048 27 30 191 +30
29SEP26 5.50 C 0.000 0.000 0.000 0.239 -0.036 27 0 329 0
29SEP26 5.75 C 0.130 0.130 0.130 0.155 -0.025 27 1 673 -1
29SEP26 6.00 C 0.085 0.085 0.085 0.096 -0.017 27 10 658 0
29SEP26 6.25 C 0.050 0.050 0.050 0.060 -0.009 27 1 502 0
29SEP26 6.50 C 0.000 0.000 0.000 0.035 -0.003 27 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.020 -0.002 28 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.011 -0.001 28 0 47 0
29SEP26 7.25 C 0.000 0.000 0.000 0.006 -0.001 28 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 -0.001 28 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 0.000 28 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.492 -0.081 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.399 -0.079 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.311 -0.080 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.221 -0.054 28 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.118 -0.071 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.034 -0.067 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.938 -0.078 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.863 -0.069 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.784 -0.067 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.715 -0.061 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.646 -0.058 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.591 -0.044 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.462 -0.047 27 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.342 -0.038 27 0 99 0
30DEC26 5.75 C 0.245 0.264 0.245 0.247 -0.030 27 105 112 +88
30DEC26 6.00 C 0.165 0.193 0.165 0.175 -0.023 26 24 231 +23
30DEC26 6.25 C 0.000 0.000 0.000 0.122 -0.016 26 0 61 0
30DEC26 6.50 C 0.000 0.000 0.000 0.083 -0.011 26 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.056 -0.008 26 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.037 -0.005 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.024 -0.003 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.016 -0.002 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.010 -0.001 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.007 0.000 27 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.004 -0.001 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.003 0.000 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.504 -0.069 28 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.404 -0.074 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.316 -0.075 26 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.221 -0.082 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.132 -0.077 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.052 -0.074 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.976 -0.071 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.902 -0.072 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.832 -0.066 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.764 -0.063 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.721 -0.040 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.659 -0.057 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.521 -0.048 26 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.407 -0.039 26 0 1 0
30MAR27 5.75 C 0.303 0.307 0.303 0.314 -0.031 26 41 126 +41
30MAR27 6.00 C 0.255 0.255 0.255 0.239 -0.025 26 12 47 +9
30MAR27 6.25 C 0.000 0.000 0.000 0.180 -0.020 26 0 61 0
30MAR27 6.50 C 0.000 0.000 0.000 0.134 -0.017 26 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.100 -0.012 26 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.074 -0.008 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.054 -0.006 26 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.039 -0.004 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.028 -0.004 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.020 -0.002 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.014 -0.002 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.010 -0.002 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.008 0.000 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.005 -0.001 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.423 -0.068 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.340 -0.064 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.247 -0.075 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.168 -0.073 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.092 -0.071 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.020 -0.068 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.954 -0.063 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.886 -0.061 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.846 -0.059 27 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.784 -0.057 27 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.727 -0.051 26 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.596 -0.033 26 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.484 -0.039 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.390 -0.033 26 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.314 -0.026 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.250 -0.020 26 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.197 -0.016 26 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.154 -0.013 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.121 -0.010 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.094 -0.008 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.072 -0.006 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.056 -0.005 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.043 -0.003 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.032 -0.003 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.025 -0.002 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.019 -0.001 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.015 0.000 26 0 0 0
TOTAL CALL 409 9,353 +358
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 146 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 136 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 126 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 116 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 106 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 97 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 88 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 78 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 60 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 508 0
29JUN26 5.25 P 0.040 0.050 0.027 0.027 +0.013 30 126 706 -70
29JUN26 5.50 P 0.160 0.240 0.160 0.174 +0.057 25 7 1,033 -7
29JUN26 5.75 P 0.000 0.000 0.000 0.426 +0.085 53 0 553 -110
29JUN26 6.00 P 0.000 0.000 0.000 0.690 +0.093 97 0 347 -68
29JUN26 6.25 P 0.000 0.000 0.000 0.943 +0.088 125 0 150 0
29JUN26 6.50 P 0.000 0.000 0.000 1.196 +0.087 151 0 45 0
29JUN26 6.75 P 0.000 0.000 0.000 1.448 +0.094 175 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.670 +0.047 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.948 +0.077 214 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.204 +0.089 241 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.443 +0.089 239 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.700 +0.090 268 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.948 +0.097 280 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.200 +0.099 298 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.448 +0.080 309 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.702 +0.091 330 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.946 +0.095 332 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.003 +0.002 30 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.005 +0.002 29 0 0 0
30JUL26 4.60 P 0.018 0.018 0.018 0.009 +0.004 29 1 52 +1
30JUL26 4.70 P 0.026 0.026 0.026 0.015 +0.006 29 44 47 +44
30JUL26 4.80 P 0.000 0.000 0.000 0.026 +0.011 29 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.041 +0.015 29 0 0 0
30JUL26 5.00 P 0.070 0.083 0.065 0.063 +0.021 29 17 240 0
30JUL26 5.25 P 0.159 0.159 0.153 0.146 +0.036 29 6 727 0
30JUL26 5.50 P 0.230 0.230 0.230 0.276 +0.048 28 1 242 +1
30JUL26 5.75 P 0.470 0.470 0.467 0.459 +0.055 27 6 172 -5
30JUL26 6.00 P 0.000 0.000 0.000 0.690 +0.092 31 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.943 +0.088 40 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 1.196 +0.087 48 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 1.448 +0.089 55 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.683 +0.060 55 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.948 +0.077 67 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.204 +0.088 75 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.443 +0.089 76 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.700 +0.082 84 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.948 +0.097 88 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.200 +0.082 94 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.448 +0.080 97 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.702 +0.083 104 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.946 +0.095 104 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.002 +0.001 30 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.003 +0.001 29 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.005 +0.002 29 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.008 +0.004 29 0 1 0
28AUG26 4.40 P 0.020 0.020 0.020 0.012 +0.005 28 30 30 +30
28AUG26 4.50 P 0.027 0.027 0.027 0.019 +0.008 28 30 31 +30
28AUG26 4.60 P 0.000 0.000 0.000 0.029 +0.011 28 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.042 +0.014 28 0 2 0
28AUG26 4.80 P 0.000 0.000 0.000 0.060 +0.019 28 0 86 0
28AUG26 4.90 P 0.000 0.000 0.000 0.083 +0.025 29 0 60 0
28AUG26 5.00 P 0.100 0.112 0.100 0.111 +0.030 29 2 209 +2
28AUG26 5.25 P 0.205 0.205 0.205 0.205 +0.042 28 5 160 -5
28AUG26 5.50 P 0.340 0.340 0.336 0.333 +0.051 28 31 119 +30
28AUG26 5.75 P 0.000 0.000 0.000 0.502 +0.065 27 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.730 +0.098 31 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.943 +0.087 31 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 1.196 +0.087 37 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.448 +0.078 42 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.683 +0.060 42 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.948 +0.070 52 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.204 +0.077 58 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.444 +0.068 58 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.707 +0.081 66 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.948 +0.097 67 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.200 +0.074 72 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.448 +0.072 74 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.702 +0.083 79 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.946 +0.069 80 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 +0.001 28 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 +0.001 28 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.005 +0.002 28 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 +0.003 28 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.012 +0.005 28 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.018 +0.007 28 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.026 +0.009 28 0 56 0
29SEP26 4.50 P 0.045 0.045 0.045 0.036 +0.011 27 30 113 +30
29SEP26 4.60 P 0.000 0.000 0.000 0.050 +0.015 27 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.069 +0.019 28 0 199 0
29SEP26 4.80 P 0.000 0.000 0.000 0.091 +0.023 28 0 151 0
29SEP26 4.90 P 0.000 0.000 0.000 0.117 +0.027 28 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.149 +0.033 28 0 1,372 0
29SEP26 5.25 P 0.000 0.000 0.000 0.244 +0.038 27 0 422 0
29SEP26 5.50 P 0.388 0.388 0.388 0.373 +0.048 27 1 437 0
29SEP26 5.75 P 0.548 0.548 0.548 0.548 +0.073 28 1 247 0
29SEP26 6.00 P 0.000 0.000 0.000 0.758 +0.080 30 0 478 0
29SEP26 6.25 P 0.000 0.000 0.000 0.973 +0.082 31 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 1.206 +0.088 33 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.448 +0.078 36 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.689 +0.066 38 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.948 +0.070 44 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.204 +0.077 49 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.444 +0.068 49 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.707 +0.081 56 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.948 +0.076 57 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.200 +0.074 60 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.448 +0.072 63 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.702 +0.083 66 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.946 +0.069 68 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.021 +0.006 26 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.029 +0.007 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.039 +0.009 26 0 5 0
30DEC26 4.20 P 0.058 0.058 0.058 0.052 +0.012 26 1 101 -1
30DEC26 4.30 P 0.000 0.000 0.000 0.067 +0.014 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.086 +0.018 26 0 46 0
30DEC26 4.50 P 0.105 0.105 0.105 0.106 +0.019 26 2 84 +2
30DEC26 4.60 P 0.000 0.000 0.000 0.127 +0.019 26 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.155 +0.028 26 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.187 +0.029 26 0 77 0
30DEC26 4.90 P 0.000 0.000 0.000 0.221 +0.034 26 0 57 0
30DEC26 5.00 P 0.270 0.270 0.270 0.260 +0.037 26 2 30 0
30DEC26 5.25 P 0.000 0.000 0.000 0.376 +0.048 25 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.516 +0.057 25 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.698 +0.085 26 0 211 0
30DEC26 6.00 P 0.861 0.861 0.855 0.856 +0.069 24 2 16 0
30DEC26 6.25 P 0.000 0.000 0.000 1.051 +0.066 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.304 +0.096 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.517 +0.091 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.746 +0.090 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.971 +0.072 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.207 +0.074 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.450 +0.074 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.707 +0.081 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.948 +0.076 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.200 +0.074 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.448 +0.072 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.702 +0.083 33 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.946 +0.069 32 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.042 +0.009 26 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.054 +0.011 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.068 +0.012 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.083 +0.013 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.101 +0.013 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.124 +0.017 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.147 +0.019 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.175 +0.024 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.204 +0.027 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.239 +0.030 25 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.277 +0.031 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.318 +0.038 25 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.436 +0.046 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.575 +0.055 25 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.732 +0.061 24 0 4 0
30MAR27 6.00 P 0.918 0.918 0.918 0.907 +0.068 24 1 23 0
30MAR27 6.25 P 0.000 0.000 0.000 1.126 +0.084 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.338 +0.084 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.554 +0.091 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.781 +0.092 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.001 +0.102 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.233 +0.100 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.450 +0.074 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.707 +0.081 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.948 +0.076 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.200 +0.074 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.448 +0.072 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.702 +0.083 29 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.946 +0.069 28 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.080 +0.013 26 0 0 0
29JUN27 4.10 P 0.100 0.100 0.100 0.099 +0.019 26 2 2 +2
29JUN27 4.20 P 0.000 0.000 0.000 0.118 +0.018 26 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.143 +0.023 26 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.167 +0.023 26 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.186 +0.016 25 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.217 +0.029 25 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.249 +0.030 25 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.287 +0.036 25 0 1 0
29JUN27 4.90 P 0.000 0.000 0.000 0.325 +0.036 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.368 +0.041 25 0 1 0
29JUN27 5.25 P 0.000 0.000 0.000 0.487 +0.048 25 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.624 +0.054 24 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.777 +0.049 24 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.948 +0.064 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.141 +0.073 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.366 +0.082 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.579 +0.083 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.800 +0.095 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.026 +0.115 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.246 +0.106 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.481 +0.105 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.707 +0.081 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.948 +0.076 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.200 +0.074 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.448 +0.072 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.702 +0.083 26 0 0 0
TOTAL PUT 348 14,967 -94
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 ($0.001) CLOSING PRICE HK$ 5.06
29JUN26 3.00 C 0.000 0.000 0.000 2.061 +0.070 194 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.961 +0.070 182 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.861 +0.070 169 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.761 +0.070 157 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.661 +0.070 146 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.561 +0.070 134 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.461 +0.070 123 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.367 +0.076 174 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.261 +0.070 102 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.161 +0.070 92 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.065 +0.044 127 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 0.963 +0.072 105 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.861 +0.070 60 0 35 -200
29JUN26 4.30 C 0.000 0.000 0.000 0.761 +0.068 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.662 +0.063 66 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.565 +0.068 70 0 2,534 0
29JUN26 4.60 C 0.350 0.350 0.350 0.466 +0.064 61 10 7,239 -10
29JUN26 4.70 C 0.000 0.000 0.000 0.372 +0.069 60 0 5,784 0
29JUN26 4.80 C 0.157 0.157 0.157 0.271 +0.063 45 40 1,730 0
29JUN26 4.90 C 0.079 0.079 0.076 0.176 +0.052 36 100 14,715 0
29JUN26 5.00 C 0.028 0.036 0.028 0.096 +0.029 33 175 6,663 +70
29JUN26 5.25 C 0.007 0.008 0.007 0.008 +0.002 32 300 16,474 +100
29JUN26 5.50 C 0.000 0.000 0.000 0.001 0.000 41 0 10,584 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 60 0 2,318 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 77 0 762 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 93 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 108 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 122 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 136 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 149 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 161 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 173 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 184 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 195 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 205 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.367 +0.075 79 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.264 +0.072 68 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.162 +0.070 54 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.065 +0.044 60 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.963 +0.071 50 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.862 +0.070 39 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.762 +0.069 34 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.662 +0.063 28 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.565 +0.068 35 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.466 +0.064 31 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.372 +0.069 30 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.278 +0.058 26 0 170 0
30JUL26 4.90 C 0.118 0.118 0.118 0.208 +0.055 28 100 156 +78
30JUL26 5.00 C 0.078 0.090 0.078 0.146 +0.045 27 70 1,981 -30
30JUL26 5.25 C 0.029 0.050 0.028 0.056 +0.021 26 962 9,030 -78
30JUL26 5.50 C 0.013 0.013 0.013 0.020 +0.010 27 180 10,563 0
30JUL26 5.75 C 0.006 0.006 0.006 0.006 +0.003 27 108 4,435 +108
30JUL26 6.00 C 0.000 0.000 0.000 0.002 +0.001 28 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 39 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.264 +0.072 54 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.162 +0.070 44 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.065 +0.044 47 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.963 +0.071 41 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.862 +0.070 33 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.762 +0.068 30 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.662 +0.063 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.565 +0.068 28 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.466 +0.064 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.375 +0.059 24 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.291 +0.037 23 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.240 +0.045 25 0 15 0
28AUG26 5.00 C 0.131 0.188 0.131 0.188 +0.038 25 35 1,460 0
28AUG26 5.25 C 0.072 0.095 0.063 0.096 +0.024 25 515 2,481 +475
28AUG26 5.50 C 0.035 0.048 0.035 0.045 +0.013 25 1,699 4,525 +1,161
28AUG26 5.75 C 0.019 0.026 0.019 0.019 +0.006 25 3,524 5,039 +2,032
28AUG26 6.00 C 0.000 0.000 0.000 0.007 +0.002 24 0 1,729 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 +0.001 25 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.061 +0.052 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.961 +0.069 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.861 +0.065 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.761 +0.066 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.662 +0.070 55 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.562 +0.070 52 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.462 +0.070 48 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.367 +0.070 52 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.264 +0.072 45 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.162 +0.067 38 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.065 +0.044 40 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.965 +0.069 36 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.862 +0.070 28 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.762 +0.068 25 0 1,919 0
29SEP26 4.40 C 0.000 0.000 0.000 0.666 +0.055 27 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.569 +0.059 25 0 3,938 0
29SEP26 4.60 C 0.000 0.000 0.000 0.481 +0.055 25 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.395 +0.045 23 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.337 +0.051 24 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.280 +0.051 24 0 5,772 0
29SEP26 5.00 C 0.166 0.210 0.166 0.230 +0.047 24 60 20,021 +10
29SEP26 5.25 C 0.117 0.117 0.117 0.134 +0.032 24 12 5,639 0
29SEP26 5.50 C 0.064 0.074 0.064 0.072 +0.019 23 220 4,164 +200
29SEP26 5.75 C 0.000 0.000 0.000 0.036 +0.011 23 0 1,702 0
29SEP26 6.00 C 0.000 0.000 0.000 0.017 +0.006 23 0 1,551 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 +0.003 24 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 +0.002 24 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 25 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 200 0
30DEC26 3.10 C 0.000 0.000 0.000 1.967 +0.075 54 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.861 +0.065 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.761 +0.066 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.667 +0.075 45 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.562 +0.070 38 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.467 +0.075 39 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.367 +0.070 36 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.267 +0.075 34 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.167 +0.072 31 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.065 +0.044 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.965 +0.069 25 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.862 +0.065 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.775 +0.065 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.695 +0.082 23 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.603 +0.057 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.536 +0.053 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.477 +0.054 22 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.420 +0.049 22 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.368 +0.046 22 0 60 0
30DEC26 5.00 C 0.228 0.230 0.228 0.322 +0.044 22 53 1,776 +50
30DEC26 5.25 C 0.000 0.000 0.000 0.223 +0.034 22 0 13,410 0
30DEC26 5.50 C 0.133 0.135 0.133 0.150 +0.027 23 6 550 +2
30DEC26 5.75 C 0.000 0.000 0.000 0.098 +0.020 23 3 1,150 +3
30DEC26 6.00 C 0.000 0.000 0.000 0.062 +0.014 23 0 696 0
30DEC26 6.25 C 0.038 0.038 0.038 0.040 +0.010 23 30 491 -30
30DEC26 6.50 C 0.000 0.000 0.000 0.025 +0.007 23 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.015 +0.005 23 0 290 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 +0.003 23 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 +0.002 23 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 +0.001 24 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.761 +0.066 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.667 +0.075 35 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.562 +0.070 30 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.467 +0.075 30 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.367 +0.070 28 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.267 +0.075 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.167 +0.072 24 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.068 +0.047 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.965 +0.051 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.875 +0.040 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.826 +0.089 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.730 +0.062 20 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.664 +0.062 20 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.600 +0.058 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.541 +0.057 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.486 +0.054 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.435 +0.052 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.388 +0.050 21 0 1,359 0
30MAR27 5.25 C 0.208 0.238 0.208 0.287 +0.044 21 30 4,226 0
30MAR27 5.50 C 0.145 0.148 0.145 0.207 +0.035 21 14 926 -12
30MAR27 5.75 C 0.000 0.000 0.000 0.146 +0.027 22 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.101 +0.021 22 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.069 +0.013 22 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.049 +0.013 22 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.033 +0.010 22 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.021 +0.006 22 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.014 +0.005 22 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.009 +0.003 22 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 +0.002 22 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 +0.002 22 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 +0.002 23 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 200 0
29JUN27 3.80 C 0.000 0.000 0.000 1.268 - 20 0 0 -
29JUN27 3.90 C 0.000 0.000 0.000 1.192 +0.097 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.076 +0.055 17 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.999 +0.061 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.925 +0.059 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.853 +0.057 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.785 +0.055 20 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.719 +0.053 20 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.659 +0.052 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.600 +0.048 20 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.547 +0.047 20 0 410 0
29JUN27 4.90 C 0.380 0.380 0.380 0.495 +0.044 20 10 420 +10
29JUN27 5.00 C 0.366 0.366 0.366 0.449 +0.042 21 10 10 +10
29JUN27 5.25 C 0.248 0.248 0.244 0.346 +0.037 21 5 45 +5
29JUN27 5.50 C 0.181 0.186 0.181 0.262 +0.031 21 2 55 +2
29JUN27 5.75 C 0.134 0.144 0.134 0.196 +0.026 21 7 539 +7
29JUN27 6.00 C 0.105 0.106 0.105 0.144 +0.021 21 7 140 +7
29JUN27 6.25 C 0.084 0.100 0.084 0.105 +0.016 21 12 12 +12
29JUN27 6.50 C 0.000 0.000 0.000 0.078 +0.013 21 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.057 +0.010 21 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.040 +0.007 21 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.028 +0.006 21 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.020 +0.005 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.014 +0.004 22 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
TOTAL CALL 8,299 260,195 +3,982
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 220 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 207 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 195 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 182 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 170 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 159 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 148 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 137 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 126 0 2,432 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 116 0 2,485 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 106 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 96 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 86 0 28,142 0
29JUN26 4.30 P 0.006 0.006 0.006 0.001 0.000 76 40 2,194 -40
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 66 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 4,332 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 8,396 0
29JUN26 4.70 P 0.006 0.008 0.006 0.001 -0.002 38 1,010 4,290 -1,000
29JUN26 4.80 P 0.015 0.015 0.015 0.002 -0.009 32 60 2,308 +60
29JUN26 4.90 P 0.052 0.052 0.011 0.010 -0.023 32 3,400 7,342 -1,638
29JUN26 5.00 P 0.090 0.119 0.025 0.031 -0.040 30 960 11,904 -22
29JUN26 5.25 P 0.330 0.330 0.190 0.196 -0.070 31 164 22,599 +2
29JUN26 5.50 P 0.000 0.000 0.000 0.440 -0.070 0 0 1,304 0
29JUN26 5.75 P 0.000 0.000 0.000 0.701 -0.059 91 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.943 -0.067 93 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.193 -0.105 111 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.455 -0.055 163 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.693 -0.095 145 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.953 -0.094 196 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.202 -0.084 210 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.443 -0.107 189 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.693 -0.100 202 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.942 -0.068 207 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.192 -0.095 219 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.475 -0.035 336 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 30 0
30JUL26 3.80 P 0.005 0.005 0.005 0.001 0.000 34 20 20 +20
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 164 0
30JUL26 4.10 P 0.016 0.016 0.016 0.002 0.000 28 101 150 +100
30JUL26 4.20 P 0.020 0.020 0.020 0.004 0.000 27 20 1,120 +20
30JUL26 4.30 P 0.000 0.000 0.000 0.007 -0.001 26 0 606 0
30JUL26 4.40 P 0.036 0.039 0.036 0.013 -0.003 26 213 716 -117
30JUL26 4.50 P 0.052 0.052 0.037 0.025 -0.004 27 270 753 +133
30JUL26 4.60 P 0.073 0.073 0.051 0.042 -0.008 27 270 3,366 -121
30JUL26 4.70 P 0.105 0.105 0.065 0.065 -0.014 26 467 2,297 -70
30JUL26 4.80 P 0.145 0.151 0.100 0.096 -0.016 26 650 2,396 +155
30JUL26 4.90 P 0.177 0.191 0.142 0.136 -0.030 26 65 3,262 +63
30JUL26 5.00 P 0.253 0.262 0.179 0.187 -0.038 25 1,912 8,014 +817
30JUL26 5.25 P 0.000 0.000 0.000 0.353 -0.062 24 0 4,341 0
30JUL26 5.50 P 0.598 0.598 0.568 0.574 -0.061 23 90 1,491 0
30JUL26 5.75 P 0.000 0.000 0.000 0.813 -0.061 0 0 260 0
30JUL26 6.00 P 0.000 0.000 0.000 1.068 -0.055 30 0 3 0
30JUL26 6.25 P 0.000 0.000 0.000 1.316 -0.078 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.585 -0.045 57 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.814 -0.079 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.087 -0.055 70 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 2.337 -0.044 75 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.586 -0.055 80 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.836 -0.058 85 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.058 -0.087 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.311 -0.077 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.585 -0.055 98 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.002 0.000 25 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.004 -0.001 25 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.006 -0.002 24 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.011 -0.003 24 0 285 0
28AUG26 4.30 P 0.046 0.048 0.046 0.019 -0.005 24 250 250 +250
28AUG26 4.40 P 0.000 0.000 0.000 0.031 -0.007 25 0 540 0
28AUG26 4.50 P 0.000 0.000 0.000 0.048 -0.010 25 0 724 0
28AUG26 4.60 P 0.000 0.000 0.000 0.070 -0.015 25 0 1,673 0
28AUG26 4.70 P 0.000 0.000 0.000 0.100 -0.020 25 0 1,636 0
28AUG26 4.80 P 0.000 0.000 0.000 0.129 -0.031 24 0 1,180 0
28AUG26 4.90 P 0.205 0.205 0.205 0.172 -0.032 24 100 1,417 -100
28AUG26 5.00 P 0.000 0.000 0.000 0.223 -0.039 23 0 3,609 0
28AUG26 5.25 P 0.480 0.485 0.399 0.381 -0.058 23 95 3,013 +60
28AUG26 5.50 P 0.597 0.597 0.588 0.594 -0.050 24 60 810 +30
28AUG26 5.75 P 0.000 0.000 0.000 0.818 -0.056 20 0 120 0
28AUG26 6.00 P 0.000 0.000 0.000 1.068 -0.096 24 0 32 0
28AUG26 6.25 P 0.000 0.000 0.000 1.316 -0.083 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.604 -0.036 50 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.849 -0.044 54 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.099 -0.057 58 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.349 -0.045 62 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.586 -0.060 61 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.836 -0.069 65 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 3.063 -0.082 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.356 -0.049 80 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.585 -0.058 75 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 37 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 35 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.002 0.000 25 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.003 0.000 24 0 4,213 0
29SEP26 3.90 P 0.000 0.000 0.000 0.005 -0.001 24 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.008 -0.002 23 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.014 -0.002 24 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.022 -0.003 23 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.033 -0.005 23 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.049 -0.007 24 0 796 0
29SEP26 4.50 P 0.108 0.108 0.083 0.069 -0.011 23 1,140 2,798 +950
29SEP26 4.60 P 0.127 0.127 0.108 0.095 -0.015 24 50 2,693 +40
29SEP26 4.70 P 0.137 0.137 0.137 0.128 -0.018 24 14 3,167 +14
29SEP26 4.80 P 0.165 0.165 0.165 0.163 -0.027 23 20 3,597 0
29SEP26 4.90 P 0.000 0.000 0.000 0.203 -0.033 23 0 6,288 0
29SEP26 5.00 P 0.274 0.274 0.274 0.252 -0.039 22 20 3,218 -20
29SEP26 5.25 P 0.501 0.501 0.501 0.406 -0.047 22 10 1,595 0
29SEP26 5.50 P 0.601 0.601 0.601 0.606 -0.061 22 30 579 +30
29SEP26 5.75 P 0.000 0.000 0.000 0.824 -0.080 21 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 1.068 -0.096 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.316 -0.110 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.604 -0.057 42 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.849 -0.058 45 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.099 -0.058 49 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.349 -0.063 53 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.586 -0.075 52 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.836 -0.069 55 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.063 -0.097 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.356 -0.055 67 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.585 -0.081 64 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.002 0.000 24 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.003 0.000 24 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.005 0.000 24 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.007 -0.001 23 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.011 -0.001 23 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.016 -0.001 23 0 3,051 0
30DEC26 3.90 P 0.000 0.000 0.000 0.023 -0.002 23 0 3,052 0
30DEC26 4.00 P 0.000 0.000 0.000 0.033 -0.002 23 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.046 -0.003 23 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.061 -0.006 23 0 1,552 0
30DEC26 4.30 P 0.120 0.120 0.120 0.080 -0.008 23 5 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.104 -0.009 23 0 689 0
30DEC26 4.50 P 0.185 0.185 0.185 0.132 -0.012 23 10 10,839 -10
30DEC26 4.60 P 0.000 0.000 0.000 0.164 -0.015 23 0 2,249 0
30DEC26 4.70 P 0.000 0.000 0.000 0.203 -0.016 23 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.245 -0.021 23 0 1,362 0
30DEC26 4.90 P 0.000 0.000 0.000 0.293 -0.024 24 0 374 0
30DEC26 5.00 P 0.408 0.408 0.407 0.347 -0.026 24 43 746 -10
30DEC26 5.25 P 0.588 0.588 0.529 0.500 -0.038 24 15 2,280 -6
30DEC26 5.50 P 0.000 0.000 0.000 0.681 -0.049 24 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.891 -0.055 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.119 -0.062 27 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.361 -0.069 30 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.614 -0.047 34 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.856 -0.051 36 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.099 -0.058 38 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.349 -0.063 40 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.590 -0.071 42 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.836 -0.069 43 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.068 -0.092 38 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.356 -0.055 52 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.585 -0.081 49 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.005 +0.001 23 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.007 0.000 22 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.010 0.000 22 0 40 0
30MAR27 3.60 P 0.043 0.043 0.043 0.014 0.000 22 500 612 +500
30MAR27 3.70 P 0.000 0.000 0.000 0.021 0.000 22 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.029 0.000 22 0 666 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 -0.001 22 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.052 -0.001 22 0 1,057 0
30MAR27 4.10 P 0.000 0.000 0.000 0.068 -0.002 22 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.086 -0.004 22 0 703 0
30MAR27 4.30 P 0.000 0.000 0.000 0.110 -0.004 22 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.136 -0.006 22 0 2,135 0
30MAR27 4.50 P 0.220 0.220 0.220 0.167 -0.007 22 60 2,645 +60
30MAR27 4.60 P 0.000 0.000 0.000 0.202 -0.010 22 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.241 -0.012 22 0 1,213 0
30MAR27 4.80 P 0.000 0.000 0.000 0.285 -0.015 22 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.332 -0.019 22 0 1,069 0
30MAR27 5.00 P 0.445 0.445 0.445 0.386 -0.020 23 2 1,123 -2
30MAR27 5.25 P 0.000 0.000 0.000 0.537 -0.028 23 0 3,734 0
30MAR27 5.50 P 0.822 0.822 0.821 0.713 -0.039 23 3 15 0
30MAR27 5.75 P 0.000 0.000 0.000 0.912 -0.048 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.131 -0.057 25 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.367 -0.065 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.615 -0.066 30 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.867 -0.051 33 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.108 -0.057 34 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.351 -0.061 36 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.595 -0.066 37 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.840 -0.065 38 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.072 -0.088 36 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.356 -0.055 45 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.585 -0.081 43 0 0 0
29JUN27 3.80 P 0.076 0.076 0.076 0.042 - 21 60 60 -
29JUN27 3.90 P 0.089 0.093 0.089 0.055 -0.005 21 5 131 +5
29JUN27 4.00 P 0.000 0.000 0.000 0.071 -0.006 21 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.089 -0.008 21 0 25 0
29JUN27 4.20 P 0.136 0.136 0.136 0.111 -0.010 21 60 65 +60
29JUN27 4.30 P 0.000 0.000 0.000 0.136 -0.011 22 0 45 0
29JUN27 4.40 P 0.000 0.000 0.000 0.165 -0.013 22 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.196 -0.017 22 0 1,234 0
29JUN27 4.60 P 0.000 0.000 0.000 0.234 -0.017 22 0 1,700 0
29JUN27 4.70 P 0.000 0.000 0.000 0.273 -0.021 22 0 726 0
29JUN27 4.80 P 0.363 0.363 0.363 0.319 -0.022 22 40 410 0
29JUN27 4.90 P 0.000 0.000 0.000 0.366 -0.026 22 0 410 0
29JUN27 5.00 P 0.000 0.000 0.000 0.419 -0.029 22 0 56 0
29JUN27 5.25 P 0.000 0.000 0.000 0.568 -0.035 22 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.740 -0.042 22 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.933 -0.050 23 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.146 -0.057 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.375 -0.064 25 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.618 -0.069 27 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.867 -0.054 30 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.110 -0.055 31 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.351 -0.061 32 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.595 -0.066 34 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.840 -0.065 35 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 3.072 -0.088 33 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.356 -0.055 41 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.585 -0.081 40 0 0 0
TOTAL PUT 12,304 278,725 +213
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.26
29JUN26 4.60 C 0.000 0.000 0.000 3.669 -0.033 293 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 3.569 -0.033 283 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.469 -0.034 273 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.389 -0.014 323 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.286 -0.017 306 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.019 -0.034 232 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.769 -0.034 211 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.536 -0.017 231 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.288 -0.015 211 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.019 -0.034 151 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.787 -0.015 165 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 1.520 -0.034 116 0 1 0
29JUN26 7.00 C 1.160 1.170 1.157 1.287 -0.016 122 52 674 -52
29JUN26 7.25 C 0.000 0.000 0.000 1.012 -0.040 52 0 2,173 0
29JUN26 7.50 C 0.000 0.000 0.000 0.762 -0.040 38 0 3,032 -100
29JUN26 7.75 C 0.500 0.500 0.500 0.512 -0.042 26 13 1,758 -13
29JUN26 8.00 C 0.245 0.245 0.175 0.278 -0.050 32 123 16,715 -3
29JUN26 8.25 C 0.103 0.103 0.031 0.082 -0.056 25 1,091 3,295 -50
29JUN26 8.50 C 0.006 0.010 0.006 0.011 -0.024 26 215 5,545 -135
29JUN26 8.75 C 0.003 0.003 0.003 0.001 -0.004 28 311 9,745 -311
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 19,554 0
29JUN26 9.25 C 0.004 0.004 0.004 0.001 0.000 51 30 8,004 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 61 0 4,018 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 71 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 81 0 1,180 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 99 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 116 0 510 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 131 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 146 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 161 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 174 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 187 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 199 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.025 -0.028 113 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.775 -0.029 104 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.536 -0.018 100 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.288 -0.016 92 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.025 -0.029 76 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.787 -0.017 74 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.525 -0.029 59 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.287 -0.018 56 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.013 -0.041 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.764 -0.040 25 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.520 -0.040 24 0 0 0
30JUL26 8.00 C 0.254 0.322 0.234 0.318 -0.036 25 720 1,578 +678
30JUL26 8.25 C 0.175 0.175 0.125 0.170 -0.024 24 658 2,637 +608
30JUL26 8.50 C 0.069 0.099 0.066 0.086 -0.013 24 284 2,915 +13
30JUL26 8.75 C 0.036 0.045 0.032 0.042 -0.007 24 835 5,241 +795
30JUL26 9.00 C 0.019 0.025 0.019 0.019 -0.003 24 107 9,562 +57
30JUL26 9.25 C 0.000 0.000 0.000 0.008 -0.001 24 0 5,048 0
30JUL26 9.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 3,569 0
30JUL26 9.75 C 0.004 0.004 0.004 0.001 -0.001 24 100 1,194 +100
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,145 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 54 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.025 - 88 0 0 -
28AUG26 5.50 C 0.000 0.000 0.000 2.775 -0.032 81 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.536 -0.019 78 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.288 -0.016 71 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.025 -0.029 60 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.787 -0.017 57 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.525 -0.029 47 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.287 -0.020 43 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.013 -0.041 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.767 -0.038 24 0 0 0
28AUG26 7.75 C 0.461 0.462 0.434 0.542 -0.029 24 150 150 +150
28AUG26 8.00 C 0.358 0.380 0.314 0.381 -0.016 25 560 960 +530
28AUG26 8.25 C 0.238 0.238 0.238 0.257 -0.005 25 10 496 +10
28AUG26 8.50 C 0.133 0.180 0.133 0.169 -0.001 24 446 1,330 +446
28AUG26 8.75 C 0.000 0.000 0.000 0.107 +0.002 24 0 6,703 0
28AUG26 9.00 C 0.063 0.063 0.063 0.065 +0.002 24 1 1,664 +1
28AUG26 9.25 C 0.000 0.000 0.000 0.038 +0.003 24 0 1,678 0
28AUG26 9.50 C 0.000 0.000 0.000 0.021 +0.002 24 0 1,171 0
28AUG26 9.75 C 0.000 0.000 0.000 0.012 +0.002 24 0 1,376 0
28AUG26 10.00 C 0.000 0.000 0.000 0.006 +0.001 24 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.002 0.000 25 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.574 -0.030 88 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.474 -0.029 85 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.389 -0.014 87 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.286 -0.017 83 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.025 -0.028 73 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.775 -0.032 67 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.536 -0.019 64 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.288 -0.016 58 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.025 -0.029 50 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.787 -0.017 47 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.525 -0.029 39 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.287 -0.020 36 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.014 -0.040 23 0 1,032 0
29SEP26 7.50 C 0.000 0.000 0.000 0.780 -0.035 24 0 1,800 0
29SEP26 7.75 C 0.536 0.539 0.517 0.585 -0.022 24 150 2,100 +150
29SEP26 8.00 C 0.368 0.368 0.368 0.450 -0.014 24 30 6,767 +30
29SEP26 8.25 C 0.281 0.281 0.281 0.332 -0.006 24 30 2,936 +30
29SEP26 8.50 C 0.222 0.233 0.218 0.239 -0.003 24 278 11,792 +278
29SEP26 8.75 C 0.135 0.164 0.135 0.167 -0.001 24 308 6,920 +308
29SEP26 9.00 C 0.118 0.118 0.118 0.114 0.000 24 100 9,821 +100
29SEP26 9.25 C 0.000 0.000 0.000 0.076 +0.002 24 0 2,126 0
29SEP26 9.50 C 0.039 0.039 0.039 0.049 +0.002 24 4 2,501 0
29SEP26 9.75 C 0.000 0.000 0.000 0.031 +0.002 24 0 1,052 0
29SEP26 10.00 C 0.000 0.000 0.000 0.019 +0.001 24 0 785 0
29SEP26 10.50 C 0.000 0.000 0.000 0.007 +0.001 24 0 235 0
29SEP26 11.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.486 -0.017 63 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.389 -0.014 61 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.286 -0.017 59 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.036 -0.017 54 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.775 -0.032 47 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.537 -0.018 45 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.288 -0.016 41 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.037 -0.017 36 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.787 -0.017 32 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.526 -0.028 27 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.287 -0.023 24 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.088 -0.023 24 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.918 -0.017 24 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 0.790 +0.027 25 0 1,494 0
30DEC26 8.00 C 0.510 0.544 0.510 0.615 -0.010 23 63 13,174 0
30DEC26 8.25 C 0.410 0.434 0.410 0.503 -0.007 23 65 877 +65
30DEC26 8.50 C 0.334 0.350 0.324 0.407 -0.004 24 94 842 +74
30DEC26 8.75 C 0.260 0.260 0.260 0.326 -0.001 24 1 204 +1
30DEC26 9.00 C 0.000 0.000 0.000 0.257 0.000 24 0 339 0
30DEC26 9.25 C 0.000 0.000 0.000 0.200 +0.001 24 0 1,152 0
30DEC26 9.50 C 0.000 0.000 0.000 0.157 +0.002 24 0 6,001 0
30DEC26 9.75 C 0.106 0.106 0.106 0.121 +0.003 24 100 1,158 +100
30DEC26 10.00 C 0.076 0.081 0.075 0.092 +0.003 24 200 1,406 +140
30DEC26 10.50 C 0.000 0.000 0.000 0.052 +0.001 24 0 296 0
30DEC26 11.00 C 0.000 0.000 0.000 0.030 +0.002 24 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.016 +0.001 24 0 130 0
30DEC26 12.00 C 0.010 0.010 0.010 0.009 +0.001 24 200 254 +200
30DEC26 12.50 C 0.000 0.000 0.000 0.005 +0.001 25 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.389 -0.014 49 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.286 -0.017 47 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.036 -0.017 43 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.775 -0.032 37 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.537 -0.018 35 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.288 -0.016 31 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.037 -0.017 28 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.787 -0.017 25 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.532 -0.028 21 0 0 0
30MAR27 7.00 C 1.200 1.200 1.200 1.332 -0.023 21 22 141 0
30MAR27 7.25 C 1.030 1.030 1.030 1.198 -0.019 23 10 18 +10
30MAR27 7.50 C 0.000 0.000 0.000 1.036 -0.016 23 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.889 +0.015 23 0 70 0
30MAR27 8.00 C 0.000 0.000 0.000 0.734 -0.010 22 0 3,108 0
30MAR27 8.25 C 0.525 0.525 0.525 0.622 -0.007 23 100 3,042 +100
30MAR27 8.50 C 0.410 0.410 0.410 0.523 -0.004 23 20 315 0
30MAR27 8.75 C 0.000 0.000 0.000 0.434 -0.002 23 0 436 0
30MAR27 9.00 C 0.000 0.000 0.000 0.360 -0.002 23 0 1,108 0
30MAR27 9.25 C 0.000 0.000 0.000 0.297 0.000 23 0 291 0
30MAR27 9.50 C 0.000 0.000 0.000 0.241 +0.001 23 0 7,513 0
30MAR27 9.75 C 0.160 0.160 0.155 0.198 +0.002 23 201 541 +201
30MAR27 10.00 C 0.000 0.000 0.000 0.160 +0.002 23 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.103 +0.002 23 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.068 +0.001 23 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.043 +0.002 23 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.026 +0.002 23 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.016 +0.001 23 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.010 +0.001 23 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 220 0
29JUN27 5.25 C 0.000 0.000 0.000 3.036 - 35 0 0 -
29JUN27 5.50 C 0.000 0.000 0.000 2.775 -0.032 30 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.537 -0.018 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.288 -0.016 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.037 -0.017 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.787 -0.030 19 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.597 -0.029 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.418 -0.029 20 0 141 0
29JUN27 7.25 C 1.100 1.100 1.100 1.293 +0.012 22 20 20 +20
29JUN27 7.50 C 0.000 0.000 0.000 1.138 -0.024 23 0 50 0
29JUN27 7.75 C 0.000 0.000 0.000 0.993 +0.009 23 0 96 0
29JUN27 8.00 C 0.000 0.000 0.000 0.835 -0.021 22 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.724 -0.017 22 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.621 -0.014 22 0 22 0
29JUN27 8.75 C 0.000 0.000 0.000 0.530 -0.015 22 0 129 0
29JUN27 9.00 C 0.000 0.000 0.000 0.453 -0.011 22 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.381 -0.010 22 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.324 -0.008 22 0 137 0
29JUN27 9.75 C 0.000 0.000 0.000 0.271 -0.006 22 0 10 0
29JUN27 10.00 C 0.190 0.190 0.190 0.227 -0.006 22 10 148 +10
29JUN27 10.50 C 0.000 0.000 0.000 0.157 -0.004 22 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.113 -0.003 23 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.077 -0.002 23 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.051 -0.002 23 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.034 -0.001 23 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.022 -0.001 23 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.014 -0.001 23 0 0 0
29JUN27 14.00 C 0.018 0.018 0.018 0.009 0.000 23 120 120 +120
TOTAL CALL 7,832 228,336 +4,661
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 232 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 224 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 216 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 208 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 201 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 183 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 165 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 148 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 133 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 117 0 16,722 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 102 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 87 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 73 0 9,445 0
29JUN26 7.25 P 0.007 0.007 0.007 0.001 0.000 59 25 30,127 -25
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 45 0 5,722 0
29JUN26 7.75 P 0.011 0.011 0.004 0.001 -0.001 31 80 4,016 -80
29JUN26 8.00 P 0.022 0.041 0.010 0.008 -0.009 26 6,646 17,971 +396
29JUN26 8.25 P 0.060 0.162 0.049 0.071 -0.008 25 1,372 20,604 -993
29JUN26 8.50 P 0.267 0.391 0.212 0.250 +0.023 26 253 4,304 -123
29JUN26 8.75 P 0.600 0.600 0.453 0.490 +0.036 0 503 19,053 -332
29JUN26 9.00 P 0.870 0.870 0.720 0.740 +0.040 0 132 1,485 -9
29JUN26 9.25 P 1.021 1.120 1.007 0.990 +0.037 0 89 683 0
29JUN26 9.50 P 0.000 0.000 0.000 1.240 +0.012 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.490 +0.040 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.740 +0.040 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.240 +0.040 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.740 +0.040 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.240 +0.040 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.740 +0.040 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.240 +0.040 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.740 +0.040 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 5.240 +0.040 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.740 +0.040 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 77 0
30JUL26 6.75 P 0.011 0.011 0.011 0.002 0.000 25 4 129 +4
30JUL26 7.00 P 0.024 0.024 0.024 0.007 +0.001 24 20 1,110 +20
30JUL26 7.25 P 0.036 0.038 0.034 0.021 +0.003 24 592 4,272 +232
30JUL26 7.50 P 0.086 0.098 0.066 0.054 +0.007 24 1,035 1,967 +341
30JUL26 7.75 P 0.124 0.165 0.118 0.117 +0.014 24 1,026 13,009 +251
30JUL26 8.00 P 0.217 0.277 0.200 0.207 +0.012 23 739 5,651 -138
30JUL26 8.25 P 0.360 0.428 0.342 0.344 +0.023 23 232 10,298 +32
30JUL26 8.50 P 0.570 0.619 0.519 0.519 +0.029 22 390 7,299 +61
30JUL26 8.75 P 0.800 0.854 0.800 0.723 -0.009 18 230 4,815 +92
30JUL26 9.00 P 0.969 0.969 0.901 1.005 +0.093 31 20 2,710 0
30JUL26 9.25 P 0.000 0.000 0.000 1.195 +0.017 0 0 549 0
30JUL26 9.50 P 0.000 0.000 0.000 1.444 +0.029 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.694 +0.030 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.944 +0.030 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.444 +0.030 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.943 +0.030 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.443 +0.030 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.943 +0.030 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.443 +0.031 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.943 +0.031 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.443 +0.031 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.942 +0.031 0 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 - 38 0 0 -
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
28AUG26 6.50 P 0.017 0.018 0.017 0.005 +0.002 25 490 490 +490
28AUG26 6.75 P 0.027 0.027 0.027 0.013 +0.004 24 10 10 +10
28AUG26 7.00 P 0.048 0.048 0.044 0.030 +0.008 24 570 890 +540
28AUG26 7.25 P 0.075 0.076 0.075 0.061 +0.013 24 490 2,720 +130
28AUG26 7.50 P 0.124 0.125 0.124 0.114 +0.020 24 430 2,815 +430
28AUG26 7.75 P 0.222 0.222 0.196 0.184 +0.023 24 320 2,357 +315
28AUG26 8.00 P 0.327 0.330 0.282 0.286 +0.031 23 446 6,311 +21
28AUG26 8.25 P 0.492 0.492 0.492 0.420 +0.036 23 30 1,140 0
28AUG26 8.50 P 0.625 0.690 0.625 0.582 +0.039 23 100 2,380 +30
28AUG26 8.75 P 0.000 0.000 0.000 0.792 +0.043 24 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 1.005 +0.043 24 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.227 +0.037 23 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.447 +0.029 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.695 +0.031 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.944 +0.030 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.444 +0.030 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.943 +0.030 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.443 +0.030 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.943 +0.030 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.443 +0.031 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.944 +0.032 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.443 +0.031 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.942 +0.031 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 100 0
29SEP26 6.00 P 0.015 0.015 0.015 0.003 +0.001 25 50 1,264 +50
29SEP26 6.25 P 0.000 0.000 0.000 0.006 +0.002 24 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.014 +0.004 24 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.029 +0.006 24 0 2,493 0
29SEP26 7.00 P 0.074 0.086 0.074 0.056 +0.011 24 219 26,556 -51
29SEP26 7.25 P 0.120 0.120 0.108 0.098 +0.014 24 80 6,402 +20
29SEP26 7.50 P 0.145 0.145 0.145 0.158 +0.018 24 10 17,497 +10
29SEP26 7.75 P 0.277 0.281 0.236 0.236 +0.017 23 76 6,601 +40
29SEP26 8.00 P 0.382 0.397 0.339 0.342 +0.029 23 56 3,518 +6
29SEP26 8.25 P 0.541 0.541 0.541 0.473 +0.033 23 30 1,735 +30
29SEP26 8.50 P 0.712 0.716 0.712 0.630 +0.037 22 60 12,025 0
29SEP26 8.75 P 0.812 0.823 0.812 0.807 +0.029 22 45 981 +45
29SEP26 9.00 P 0.000 0.000 0.000 1.034 +0.041 24 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.289 +0.079 28 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.475 +0.051 22 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.696 +0.030 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.944 +0.030 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.444 +0.030 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.943 +0.030 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.443 +0.030 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.943 +0.030 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.447 +0.035 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.944 +0.032 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.443 +0.031 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.942 +0.031 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.003 +0.001 25 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.006 +0.002 25 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.011 +0.002 24 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.021 +0.004 24 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.037 +0.006 24 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.061 +0.008 24 0 1,642 0
30DEC26 6.75 P 0.120 0.120 0.120 0.098 +0.013 24 1 2,058 +1
30DEC26 7.00 P 0.000 0.000 0.000 0.147 +0.017 24 0 19,441 0
30DEC26 7.25 P 0.222 0.222 0.222 0.212 +0.021 24 2 1,833 +2
30DEC26 7.50 P 0.314 0.314 0.314 0.294 +0.025 25 2 1,332 -2
30DEC26 7.75 P 0.000 0.000 0.000 0.393 +0.028 25 0 2,184 0
30DEC26 8.00 P 0.577 0.605 0.577 0.513 +0.032 25 21 5,340 -16
30DEC26 8.25 P 0.665 0.722 0.640 0.652 +0.036 25 195 756 +152
30DEC26 8.50 P 0.796 0.832 0.796 0.808 +0.039 25 155 857 +155
30DEC26 8.75 P 0.000 0.000 0.000 0.981 +0.041 25 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.169 +0.075 26 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.371 +0.044 26 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.587 +0.044 27 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.814 +0.044 28 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 2.049 +0.043 29 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.539 +0.056 33 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.996 +0.035 33 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.479 +0.034 33 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.967 +0.036 33 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.455 +0.035 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.945 +0.033 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.443 +0.031 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.942 +0.031 0 0 0 0
30MAR27 4.90 P 0.016 0.016 0.016 0.003 +0.001 24 5 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.004 +0.001 24 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.008 +0.002 24 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.014 +0.002 23 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.025 +0.004 23 0 349 0
30MAR27 6.00 P 0.067 0.067 0.067 0.041 +0.005 23 3 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.066 +0.008 23 0 363 0
30MAR27 6.50 P 0.126 0.126 0.126 0.100 +0.011 23 100 413 0
30MAR27 6.75 P 0.000 0.000 0.000 0.145 +0.014 23 0 791 0
30MAR27 7.00 P 0.000 0.000 0.000 0.204 +0.018 23 0 1,421 0
30MAR27 7.25 P 0.000 0.000 0.000 0.277 +0.022 24 0 940 0
30MAR27 7.50 P 0.000 0.000 0.000 0.366 +0.027 24 0 636 0
30MAR27 7.75 P 0.000 0.000 0.000 0.469 +0.030 24 0 592 0
30MAR27 8.00 P 0.000 0.000 0.000 0.588 +0.031 24 0 3,332 0
30MAR27 8.25 P 0.000 0.000 0.000 0.727 +0.035 24 0 3,936 0
30MAR27 8.50 P 0.918 0.918 0.918 0.879 +0.038 24 20 7,124 +20
30MAR27 8.75 P 1.080 1.080 1.080 1.045 +0.040 24 30 943 +30
30MAR27 9.00 P 0.000 0.000 0.000 1.227 +0.041 25 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.422 +0.042 25 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.627 +0.043 25 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.845 +0.043 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.072 +0.043 27 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.551 +0.043 29 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.030 +0.038 31 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.508 +0.038 33 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.984 +0.034 33 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.471 +0.035 33 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.959 +0.034 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.451 +0.036 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.943 +0.032 0 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.014 - 23 0 0 -
29JUN27 5.50 P 0.000 0.000 0.000 0.025 +0.002 23 0 60 0
29JUN27 5.75 P 0.071 0.071 0.071 0.040 +0.003 23 100 100 +100
29JUN27 6.00 P 0.000 0.000 0.000 0.063 +0.004 23 0 140 0
29JUN27 6.25 P 0.000 0.000 0.000 0.094 +0.006 23 0 178 0
29JUN27 6.50 P 0.150 0.175 0.150 0.135 +0.008 23 21 151 +21
29JUN27 6.75 P 0.000 0.000 0.000 0.186 +0.010 23 0 40 0
29JUN27 7.00 P 0.000 0.000 0.000 0.249 +0.012 23 0 543 0
29JUN27 7.25 P 0.000 0.000 0.000 0.327 +0.013 23 0 324 0
29JUN27 7.50 P 0.485 0.485 0.485 0.420 +0.016 23 10 321 +10
29JUN27 7.75 P 0.555 0.555 0.555 0.526 +0.020 23 110 782 +110
29JUN27 8.00 P 0.000 0.000 0.000 0.646 +0.021 23 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.784 +0.025 23 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.933 +0.028 23 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 1.095 +0.028 24 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.273 +0.031 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.461 +0.034 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.662 +0.034 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.873 +0.037 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.093 +0.037 25 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.561 +0.039 27 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.053 +0.052 30 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.508 +0.033 30 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.988 +0.033 31 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.472 +0.032 31 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.961 +0.033 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.451 +0.032 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.943 +0.032 0 0 0 0
TOTAL PUT 17,675 373,399 +2,428
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.62
29JUN26 4.00 C 0.000 0.000 0.000 2.621 -0.010 164 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.521 -0.010 152 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.421 -0.010 138 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.321 -0.010 0 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.221 -0.010 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.121 -0.010 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.021 -0.010 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.921 -0.010 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.821 -0.010 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.721 -0.011 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.621 -0.011 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.371 -0.011 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.121 -0.011 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.871 -0.011 0 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.621 -0.030 0 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.379 -0.005 42 0 209 0
29JUN26 6.50 C 0.176 0.176 0.058 0.140 -0.017 25 483 2,535 +180
29JUN26 6.75 C 0.009 0.017 0.009 0.019 -0.014 26 366 22,147 +188
29JUN26 7.00 C 0.001 0.003 0.001 0.001 -0.002 28 290 13,214 +40
29JUN26 7.25 C 0.003 0.006 0.003 0.001 0.000 43 269 19,355 -269
29JUN26 7.50 C 0.001 0.001 0.001 0.001 0.000 57 49 4,268 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 1,225 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 82 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 94 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 105 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 116 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 136 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 145 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 154 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 163 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 180 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.234 -0.008 55 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.132 -0.010 40 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.035 -0.007 51 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.932 -0.011 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.828 -0.015 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.733 -0.010 31 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.639 -0.005 45 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.390 -0.004 38 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.137 -0.009 28 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.894 -0.008 27 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.647 -0.021 21 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.471 +0.006 29 0 60 0
30JUL26 6.50 C 0.240 0.255 0.232 0.292 +0.005 27 88 441 +8
30JUL26 6.75 C 0.163 0.163 0.111 0.168 +0.012 27 947 1,839 +137
30JUL26 7.00 C 0.084 0.086 0.060 0.086 +0.007 26 1,080 3,448 -762
30JUL26 7.25 C 0.031 0.038 0.030 0.041 +0.004 26 795 16,115 +210
30JUL26 7.50 C 0.020 0.021 0.018 0.019 +0.004 27 178 4,811 +40
30JUL26 7.75 C 0.000 0.000 0.000 0.008 +0.002 27 0 1,496 0
30JUL26 8.00 C 0.000 0.000 0.000 0.003 +0.001 27 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.241 -0.011 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.142 -0.010 28 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.042 -0.011 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.943 -0.010 25 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.844 -0.010 28 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.744 -0.010 23 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.645 -0.010 25 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.390 -0.018 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.157 -0.008 25 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.897 -0.005 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.688 -0.005 22 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.535 +0.013 27 0 1,020 0
28AUG26 6.50 C 0.375 0.375 0.323 0.370 +0.007 26 100 550 +100
28AUG26 6.75 C 0.205 0.205 0.187 0.242 +0.014 26 47 594 -1
28AUG26 7.00 C 0.110 0.139 0.110 0.151 +0.012 25 60 1,783 -30
28AUG26 7.25 C 0.000 0.000 0.000 0.091 +0.007 26 0 1,362 0
28AUG26 7.50 C 0.040 0.040 0.040 0.051 +0.005 25 30 4,213 +30
28AUG26 7.75 C 0.000 0.000 0.000 0.027 +0.003 25 0 582 0
28AUG26 8.00 C 0.000 0.000 0.000 0.014 +0.002 25 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.007 +0.001 26 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.004 +0.001 26 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.649 +0.011 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.550 -0.010 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.451 -0.010 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.352 0.000 29 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.252 0.000 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.153 +0.001 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.054 -0.008 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.955 +0.002 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.856 -0.004 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.744 -0.020 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.645 -0.024 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.392 -0.016 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.157 -0.014 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.930 -0.006 19 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.732 -0.022 22 0 0 0
29SEP26 6.25 C 0.505 0.505 0.505 0.590 +0.017 26 21 17,746 -21
29SEP26 6.50 C 0.384 0.384 0.333 0.431 +0.019 25 120 12,994 0
29SEP26 6.75 C 0.000 0.000 0.000 0.302 +0.016 25 0 6,908 0
29SEP26 7.00 C 0.144 0.144 0.144 0.205 +0.013 24 3 4,520 -3
29SEP26 7.25 C 0.000 0.000 0.000 0.137 +0.014 25 0 14,869 0
29SEP26 7.50 C 0.078 0.078 0.078 0.088 +0.008 25 100 1,001 +22
29SEP26 7.75 C 0.051 0.051 0.051 0.055 +0.007 25 150 806 +140
29SEP26 8.00 C 0.000 0.000 0.000 0.033 +0.005 25 0 873 0
29SEP26 8.25 C 0.000 0.000 0.000 0.019 +0.003 25 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 +0.002 25 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 +0.001 25 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 25 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.484 +0.023 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.396 +0.018 38 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.299 +0.018 37 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.203 +0.039 36 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.106 +0.019 35 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.012 +0.020 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.917 +0.027 34 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.823 +0.022 33 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.713 +0.005 29 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.415 -0.047 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.207 -0.027 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.004 -0.029 21 0 0 0
30DEC26 6.00 C 0.762 0.762 0.762 0.824 -0.011 22 30 182 +30
30DEC26 6.25 C 0.000 0.000 0.000 0.680 +0.003 24 0 1,176 0
30DEC26 6.50 C 0.000 0.000 0.000 0.531 +0.007 24 0 3,334 0
30DEC26 6.75 C 0.406 0.406 0.406 0.405 +0.007 24 30 2,322 0
30DEC26 7.00 C 0.271 0.271 0.271 0.303 +0.008 24 1 659 0
30DEC26 7.25 C 0.000 0.000 0.000 0.222 +0.008 23 0 770 0
30DEC26 7.50 C 0.000 0.000 0.000 0.160 +0.008 23 0 410 0
30DEC26 7.75 C 0.000 0.000 0.000 0.113 +0.007 23 0 197 0
30DEC26 8.00 C 0.082 0.082 0.074 0.079 +0.006 23 42 310 +30
30DEC26 8.25 C 0.000 0.000 0.000 0.054 +0.005 23 0 631 0
30DEC26 8.50 C 0.000 0.000 0.000 0.036 +0.004 23 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.024 +0.003 23 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.016 +0.002 23 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.011 +0.002 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 +0.001 24 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.396 +0.018 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.300 +0.019 33 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.203 +0.025 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.109 +0.022 32 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.015 +0.023 31 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.922 +0.032 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.823 +0.022 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.713 +0.005 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.438 -0.038 15 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.230 -0.030 20 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.040 -0.023 22 0 0 0
30MAR27 6.00 C 0.807 0.807 0.807 0.897 +0.020 24 30 30 +30
30MAR27 6.25 C 0.000 0.000 0.000 0.752 +0.020 24 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.611 +0.008 24 0 230 0
30MAR27 6.75 C 0.000 0.000 0.000 0.491 +0.009 24 0 46 0
30MAR27 7.00 C 0.000 0.000 0.000 0.390 +0.009 24 0 333 0
30MAR27 7.25 C 0.299 0.299 0.299 0.309 +0.010 24 1 433 +1
30MAR27 7.50 C 0.232 0.232 0.215 0.242 +0.010 24 41 1,304 +41
30MAR27 7.75 C 0.000 0.000 0.000 0.188 +0.009 24 0 36 0
30MAR27 8.00 C 0.146 0.146 0.146 0.144 +0.008 24 39 232 0
30MAR27 8.25 C 0.000 0.000 0.000 0.109 +0.007 24 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.084 +0.007 24 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.063 +0.005 24 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.046 +0.004 23 0 88 0
30MAR27 9.25 C 0.000 0.000 0.000 0.035 +0.004 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.026 +0.003 24 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.019 +0.003 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.014 +0.002 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 +0.002 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.300 +0.019 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.203 +0.007 29 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.109 +0.022 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.015 +0.023 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.922 +0.027 27 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.823 +0.022 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.727 +0.003 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.525 +0.022 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.298 -0.003 23 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.116 +0.003 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.962 +0.028 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.821 +0.009 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.692 +0.011 24 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.579 +0.011 24 0 60 0
29JUN27 7.00 C 0.414 0.414 0.414 0.481 +0.012 24 10 10 -8
29JUN27 7.25 C 0.000 0.000 0.000 0.397 +0.013 24 0 60 0
29JUN27 7.50 C 0.300 0.300 0.300 0.323 +0.012 24 10 14 -10
29JUN27 7.75 C 0.260 0.260 0.260 0.262 +0.012 23 39 49 +39
29JUN27 8.00 C 0.000 0.000 0.000 0.213 +0.011 23 0 26 0
29JUN27 8.25 C 0.000 0.000 0.000 0.170 +0.009 23 0 91 0
29JUN27 8.50 C 0.000 0.000 0.000 0.136 +0.010 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.109 +0.008 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.085 +0.007 23 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.068 +0.006 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.053 +0.005 23 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.042 +0.005 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.033 +0.004 23 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.020 +0.003 23 0 0 0
TOTAL CALL 5,449 180,520 +162
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 206 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 197 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 187 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 179 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 170 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 161 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 153 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 145 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 137 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 128 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 120 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 101 0 1,587 0
29JUN26 5.50 P 0.006 0.006 0.006 0.001 0.000 83 30 2,373 -30
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 65 0 26,547 0
29JUN26 6.00 P 0.005 0.005 0.003 0.001 0.000 47 64 24,320 -60
29JUN26 6.25 P 0.008 0.009 0.006 0.001 -0.001 29 181 4,733 -20
29JUN26 6.50 P 0.039 0.045 0.023 0.021 -0.009 27 328 10,451 -60
29JUN26 6.75 P 0.178 0.283 0.145 0.153 -0.002 29 297 11,848 -277
29JUN26 7.00 P 0.409 0.500 0.396 0.391 +0.015 46 483 5,322 -483
29JUN26 7.25 P 0.000 0.000 0.000 0.649 +0.029 75 0 193 0
29JUN26 7.50 P 0.000 0.000 0.000 0.880 -0.016 0 0 1 0
29JUN26 7.75 P 0.000 0.000 0.000 1.130 -0.024 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.392 -0.019 120 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.679 +0.012 180 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.891 -0.019 148 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.141 -0.026 161 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.391 -0.032 175 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.641 -0.019 187 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.881 -0.049 156 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.141 -0.012 212 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.391 -0.020 223 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.891 -0.017 244 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 500 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.002 0.000 27 0 230 0
30JUL26 5.75 P 0.000 0.000 0.000 0.009 +0.003 27 0 788 0
30JUL26 6.00 P 0.049 0.058 0.040 0.029 +0.006 27 1,175 1,932 -550
30JUL26 6.25 P 0.070 0.103 0.070 0.076 +0.012 27 1,324 7,666 +747
30JUL26 6.50 P 0.140 0.205 0.139 0.154 +0.010 26 1,320 5,934 +1,280
30JUL26 6.75 P 0.367 0.367 0.283 0.285 +0.015 27 461 4,956 +26
30JUL26 7.00 P 0.463 0.463 0.463 0.445 +0.006 25 55 3,436 0
30JUL26 7.25 P 0.000 0.000 0.000 0.679 +0.029 31 0 1,707 0
30JUL26 7.50 P 0.000 0.000 0.000 0.888 -0.013 27 0 260 0
30JUL26 7.75 P 0.000 0.000 0.000 1.130 -0.024 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.392 -0.019 39 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.679 +0.012 56 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.891 -0.029 48 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.141 -0.026 53 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.391 -0.032 57 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.641 -0.027 61 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.881 -0.049 56 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.141 -0.029 69 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.391 -0.022 73 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.891 -0.017 80 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 5.00 P 0.013 0.013 0.013 0.001 0.000 26 200 800 +200
28AUG26 5.25 P 0.000 0.000 0.000 0.003 0.000 25 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.010 +0.002 25 0 30 0
28AUG26 5.75 P 0.052 0.052 0.052 0.027 +0.005 25 30 705 +30
28AUG26 6.00 P 0.085 0.085 0.075 0.063 +0.009 26 130 430 +130
28AUG26 6.25 P 0.114 0.160 0.114 0.124 +0.013 26 180 1,001 +180
28AUG26 6.50 P 0.193 0.252 0.193 0.214 +0.012 25 239 2,700 +139
28AUG26 6.75 P 0.349 0.349 0.349 0.336 +0.010 25 10 2,068 -10
28AUG26 7.00 P 0.550 0.600 0.549 0.498 +0.013 25 87 1,518 +53
28AUG26 7.25 P 0.000 0.000 0.000 0.713 +0.038 28 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.933 +0.015 30 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.172 +0.013 33 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.422 +0.011 37 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.679 +0.010 43 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.924 -0.002 46 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.173 -0.005 50 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.424 -0.003 54 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.674 +0.002 57 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.923 -0.007 60 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.175 -0.002 64 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.424 +0.011 67 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.926 -0.003 73 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 25 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 0.000 25 0 765 0
29SEP26 5.25 P 0.000 0.000 0.000 0.009 +0.002 25 0 2,182 0
29SEP26 5.50 P 0.049 0.049 0.049 0.022 +0.004 25 210 36,782 0
29SEP26 5.75 P 0.080 0.080 0.071 0.049 +0.008 25 270 19,920 -179
29SEP26 6.00 P 0.120 0.120 0.120 0.094 +0.012 25 30 10,225 0
29SEP26 6.25 P 0.199 0.199 0.199 0.165 +0.015 25 30 18,338 +30
29SEP26 6.50 P 0.306 0.307 0.297 0.259 +0.013 25 120 2,670 +61
29SEP26 6.75 P 0.423 0.446 0.403 0.382 +0.013 24 128 3,503 +116
29SEP26 7.00 P 0.601 0.601 0.592 0.534 +0.013 24 60 1,065 +60
29SEP26 7.25 P 0.000 0.000 0.000 0.746 +0.060 26 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.955 +0.037 27 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 1.184 +0.015 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.427 +0.016 32 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.679 +0.010 36 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.927 +0.001 39 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.179 +0.001 43 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.429 +0.002 46 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.677 +0.005 49 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.927 -0.003 51 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.177 0.000 54 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.429 +0.016 57 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.926 -0.003 62 0 0 0
30DEC26 4.20 P 0.018 0.018 0.018 0.001 0.000 23 100 130 +100
30DEC26 4.30 P 0.000 0.000 0.000 0.002 0.000 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.003 0.000 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.005 +0.001 24 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.009 +0.002 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.013 +0.003 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.017 +0.003 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.023 +0.004 23 0 235 0
30DEC26 5.25 P 0.073 0.073 0.068 0.045 +0.006 23 60 701 +30
30DEC26 5.50 P 0.000 0.000 0.000 0.081 +0.009 23 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.135 +0.011 23 0 449 0
30DEC26 6.00 P 0.000 0.000 0.000 0.205 +0.010 23 0 715 0
30DEC26 6.25 P 0.000 0.000 0.000 0.288 +0.017 23 0 1,232 0
30DEC26 6.50 P 0.000 0.000 0.000 0.402 +0.018 22 0 3,661 0
30DEC26 6.75 P 0.600 0.600 0.600 0.537 +0.018 22 1 3,899 0
30DEC26 7.00 P 0.000 0.000 0.000 0.693 +0.019 22 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.915 +0.039 24 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 1.116 +0.039 25 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.311 +0.007 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.502 -0.022 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.777 +0.028 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.965 -0.017 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.213 -0.007 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.452 -0.011 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.677 -0.018 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.927 -0.021 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.177 -0.014 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.429 +0.014 26 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.926 -0.003 31 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.008 +0.001 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.011 +0.002 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.015 +0.003 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.019 +0.002 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.026 +0.004 24 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.032 +0.004 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.041 +0.005 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.051 +0.005 23 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.086 +0.008 24 0 20,430 0
30MAR27 5.50 P 0.000 0.000 0.000 0.135 +0.012 24 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.197 +0.010 23 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.270 +0.011 23 0 445 0
30MAR27 6.25 P 0.000 0.000 0.000 0.367 +0.017 23 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.483 +0.018 23 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.617 +0.018 22 0 265 0
30MAR27 7.00 P 0.813 0.813 0.783 0.767 +0.018 22 10 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.981 +0.044 24 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 1.175 +0.045 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.380 +0.044 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.596 +0.024 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.804 +0.015 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.033 +0.016 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.287 +0.038 29 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.453 -0.019 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.753 +0.030 30 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.986 +0.021 30 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.177 -0.026 19 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.429 -0.017 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.926 -0.003 27 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.022 +0.004 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.028 +0.004 23 0 0 0
29JUN27 4.60 P 0.061 0.061 0.061 0.035 +0.005 23 30 60 +30
29JUN27 4.70 P 0.069 0.069 0.069 0.044 +0.006 23 30 30 +30
29JUN27 4.80 P 0.079 0.079 0.079 0.054 +0.007 23 30 50 +30
29JUN27 4.90 P 0.000 0.000 0.000 0.065 +0.008 23 0 30 0
29JUN27 5.00 P 0.105 0.105 0.105 0.079 +0.008 23 100 160 +100
29JUN27 5.25 P 0.125 0.138 0.125 0.122 +0.011 23 13 16 +13
29JUN27 5.50 P 0.000 0.000 0.000 0.179 +0.013 23 0 270 0
29JUN27 5.75 P 0.000 0.000 0.000 0.241 +0.019 23 0 160 0
29JUN27 6.00 P 0.000 0.000 0.000 0.322 +0.015 23 0 93 0
29JUN27 6.25 P 0.000 0.000 0.000 0.422 +0.019 23 0 89 0
29JUN27 6.50 P 0.000 0.000 0.000 0.539 +0.020 22 0 222 0
29JUN27 6.75 P 0.000 0.000 0.000 0.673 +0.021 22 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.824 +0.015 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 1.022 +0.049 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.210 +0.047 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.409 +0.029 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.605 +0.021 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.804 -0.001 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.033 -0.001 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.287 +0.029 26 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.486 -0.009 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.753 +0.022 27 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.986 +0.017 27 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.201 -0.009 24 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.429 -0.023 21 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.926 -0.009 24 0 0 0
TOTAL PUT 7,816 289,940 +1,716
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.77
29JUN26 3.90 C 0.000 0.000 0.000 0.871 -0.020 73 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.771 -0.022 62 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.671 -0.031 52 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.571 -0.028 42 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.471 -0.025 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.371 -0.021 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.271 -0.019 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.172 -0.017 20 0 0 0
29JUN26 4.70 C 0.043 0.073 0.043 0.087 -0.012 24 15 35 +10
29JUN26 4.80 C 0.000 0.000 0.000 0.025 -0.012 21 0 71 0
29JUN26 4.90 C 0.000 0.000 0.000 0.005 -0.004 23 0 128 0
29JUN26 5.00 C 0.000 0.000 0.000 0.001 0.000 25 0 150 0
29JUN26 5.25 C 0.000 0.000 0.000 0.001 0.000 47 0 72 0
29JUN26 5.50 C 0.000 0.000 0.000 0.001 0.000 66 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 84 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 101 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 116 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 131 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 145 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 158 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 171 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 183 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 195 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 206 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.872 - 0 0 0 -
30JUL26 4.00 C 0.000 0.000 0.000 0.772 -0.034 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.672 -0.031 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.572 -0.028 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.472 -0.025 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.373 -0.021 21 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.275 -0.019 20 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.186 -0.015 20 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.118 -0.009 20 0 2 0
30JUL26 4.80 C 0.000 0.000 0.000 0.065 -0.005 19 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.038 -0.003 20 0 30 0
30JUL26 5.00 C 0.000 0.000 0.000 0.021 -0.002 20 0 411 0
30JUL26 5.25 C 0.000 0.000 0.000 0.004 0.000 20 0 262 0
30JUL26 5.50 C 0.000 0.000 0.000 0.001 0.000 22 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.872 - 0 0 0 -
28AUG26 4.00 C 0.000 0.000 0.000 0.772 -0.034 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.672 -0.031 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.572 -0.028 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.473 -0.025 21 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.377 -0.021 22 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.284 -0.023 20 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.215 -0.013 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.161 -0.009 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.119 -0.005 21 0 30 0
28AUG26 4.90 C 0.000 0.000 0.000 0.088 -0.001 22 0 30 0
28AUG26 5.00 C 0.000 0.000 0.000 0.065 +0.003 22 0 417 0
28AUG26 5.25 C 0.000 0.000 0.000 0.025 +0.003 22 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.008 +0.001 22 0 30 0
28AUG26 5.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.872 -0.027 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.772 -0.034 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.672 -0.031 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.573 -0.027 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.479 -0.019 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.383 -0.015 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.313 -0.006 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.255 -0.006 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.206 +0.003 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.164 +0.003 22 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.128 +0.009 22 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.098 +0.003 22 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.050 +0.006 22 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.023 +0.005 22 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.010 +0.003 22 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.873 -0.026 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.776 -0.030 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.672 -0.031 17 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.596 -0.040 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.527 -0.028 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.463 -0.020 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.403 -0.015 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.350 -0.002 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.301 -0.001 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.257 0.000 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.219 0.000 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.184 0.000 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.117 +0.001 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.072 +0.002 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.043 -0.001 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.026 +0.002 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 0.000 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.75 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 0.916 +0.017 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.813 -0.003 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.741 -0.002 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.673 -0.002 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.608 -0.001 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.549 +0.001 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.492 +0.002 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.440 +0.001 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.392 +0.003 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.348 +0.003 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.308 +0.004 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.271 +0.003 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.194 +0.004 22 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.137 +0.004 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.095 -0.002 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.064 +0.003 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.044 +0.001 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.029 +0.002 23 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.019 +0.002 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 +0.001 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.927 - 19 0 0 -
29JUN27 4.00 C 0.000 0.000 0.000 0.854 -0.006 19 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.783 -0.005 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.717 -0.005 20 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.654 -0.003 20 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.595 -0.003 20 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.539 -0.002 20 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.487 -0.002 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.439 -0.001 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.395 -0.001 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.353 0.000 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.316 0.000 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.235 -0.002 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.173 -0.007 21 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.125 +0.001 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.089 -0.003 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.067 +0.001 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.047 +0.001 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.031 +0.001 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.021 0.000 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.014 0.000 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
TOTAL CALL 15 3,525 +10
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 93 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 82 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 72 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 62 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.002 21 0 31 0
29JUN26 4.70 P 0.028 0.028 0.023 0.014 -0.001 23 30 158 -10
29JUN26 4.80 P 0.000 0.000 0.000 0.057 +0.004 23 0 91 0
29JUN26 4.90 P 0.000 0.000 0.000 0.134 +0.007 22 0 250 0
29JUN26 5.00 P 0.000 0.000 0.000 0.237 +0.017 39 0 173 0
29JUN26 5.25 P 0.000 0.000 0.000 0.494 +0.020 78 0 30 0
29JUN26 5.50 P 0.000 0.000 0.000 0.752 +0.032 117 0 1 0
29JUN26 5.75 P 0.000 0.000 0.000 1.005 +0.035 148 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.255 +0.035 171 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.505 +0.035 194 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.755 +0.035 215 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.005 +0.035 235 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.255 +0.035 253 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.505 +0.035 271 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.755 +0.035 288 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 3.005 +0.035 304 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.255 +0.035 320 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 - 25 0 0 -
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.005 0.000 20 0 0 0
30JUL26 4.30 P 0.022 0.028 0.020 0.012 +0.001 20 195 200 +195
30JUL26 4.40 P 0.048 0.048 0.048 0.025 +0.002 20 30 36 +30
30JUL26 4.50 P 0.000 0.000 0.000 0.048 +0.003 20 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.083 +0.007 20 0 628 0
30JUL26 4.70 P 0.000 0.000 0.000 0.126 +0.005 19 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.198 +0.017 21 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.274 +0.008 21 0 95 0
30JUL26 5.00 P 0.000 0.000 0.000 0.362 +0.028 23 0 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.606 +0.045 31 0 86 0
30JUL26 5.50 P 0.000 0.000 0.000 0.856 +0.052 39 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 1.106 +0.053 47 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.356 +0.053 54 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.605 +0.057 60 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.855 +0.057 66 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.105 +0.057 72 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.355 +0.053 78 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.605 +0.053 83 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.855 +0.058 88 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.004 - 22 0 0 -
28AUG26 4.00 P 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.014 +0.003 22 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.025 +0.005 22 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.042 +0.007 22 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.065 +0.011 22 0 90 0
28AUG26 4.50 P 0.000 0.000 0.000 0.094 +0.012 22 0 30 0
28AUG26 4.60 P 0.000 0.000 0.000 0.130 +0.011 21 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.189 +0.023 23 0 2 0
28AUG26 4.80 P 0.000 0.000 0.000 0.246 +0.024 22 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.318 +0.031 23 0 60 0
28AUG26 5.00 P 0.000 0.000 0.000 0.390 +0.017 23 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.606 +0.037 24 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.856 +0.052 30 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.106 +0.053 36 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.356 +0.053 42 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.606 +0.058 47 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.855 +0.057 51 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.105 +0.057 56 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.355 +0.053 60 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.605 +0.053 64 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.855 +0.058 68 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.012 +0.004 22 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.019 +0.005 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.031 +0.008 22 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.047 +0.010 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.067 +0.010 22 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.093 +0.013 22 0 82 0
29SEP26 4.50 P 0.128 0.128 0.128 0.125 +0.016 22 20 42 -20
29SEP26 4.60 P 0.000 0.000 0.000 0.166 +0.018 22 0 79 0
29SEP26 4.70 P 0.000 0.000 0.000 0.223 +0.028 22 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.286 +0.033 23 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.352 +0.021 23 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.417 +0.022 23 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.625 +0.034 24 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.856 +0.046 26 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.106 +0.053 31 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.356 +0.053 35 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.606 +0.053 40 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.855 +0.052 43 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.105 +0.052 47 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.355 +0.053 51 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.605 +0.053 54 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.855 +0.053 58 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.105 +0.053 61 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.344 +0.043 58 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.039 +0.003 22 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.055 +0.005 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.073 +0.004 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.098 +0.006 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.127 +0.007 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.161 +0.008 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.200 +0.008 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.247 +0.009 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.298 +0.010 23 0 0 0
30DEC26 4.80 P 0.390 0.390 0.390 0.354 +0.030 23 4 4 +4
30DEC26 4.90 P 0.000 0.000 0.000 0.417 +0.011 23 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.484 +0.011 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.675 +0.012 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.891 +0.012 25 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.128 +0.019 28 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.378 +0.035 31 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.619 +0.037 33 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.861 +0.038 35 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.105 +0.037 37 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.355 +0.038 40 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.605 +0.038 42 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.855 +0.038 45 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.105 +0.038 47 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.077 +0.007 23 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.098 +0.008 23 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.123 +0.008 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.152 +0.009 23 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.185 +0.010 23 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.224 +0.011 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.266 +0.013 23 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.313 +0.012 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.365 +0.014 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.421 +0.014 23 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.481 +0.014 24 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.546 +0.015 24 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.725 +0.015 24 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.928 +0.015 25 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 1.149 +0.013 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.387 +0.013 28 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.636 +0.022 31 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.891 +0.040 35 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.135 +0.044 37 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.382 +0.049 39 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.624 +0.051 40 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.868 +0.051 41 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.090 - 22 0 0 -
29JUN27 4.00 P 0.000 0.000 0.000 0.114 +0.005 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.140 +0.006 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.171 +0.006 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.205 +0.007 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.244 +0.008 22 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.287 +0.009 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.334 +0.009 22 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.385 +0.010 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.441 +0.010 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.500 +0.011 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.564 +0.011 22 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.740 +0.012 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.937 +0.011 23 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.155 +0.012 24 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.389 +0.011 26 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.636 +0.022 28 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.891 +0.036 31 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.137 +0.046 33 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.382 +0.048 35 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.624 +0.045 37 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.868 +0.047 38 0 0 0
TOTAL PUT 279 4,962 +199
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 ($0.001) CLOSING PRICE HK$ 8.92
29JUN26 7.00 C 0.000 0.000 0.000 1.922 -0.300 92 0 0 0
29JUN26 7.25 C 0.000 0.000 0.000 1.672 -0.274 78 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 1.446 -0.278 123 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.172 -0.276 53 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.922 -0.276 40 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.672 -0.271 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.423 -0.270 24 0 0 0
29JUN26 8.75 C 0.103 0.117 0.062 0.195 -0.248 25 341 277 +277
29JUN26 9.00 C 0.015 0.067 0.015 0.041 -0.168 22 402 267 +234
29JUN26 9.25 C 0.000 0.000 0.000 0.004 -0.040 24 0 100 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 -0.002 30 0 149 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 114 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 51 0 624 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 69 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 87 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 103 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 118 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 133 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 146 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 159 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 172 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 184 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 195 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 206 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 217 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 227 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 236 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 246 0 10 0
30JUL26 7.00 C 0.000 0.000 0.000 1.938 -0.310 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.690 -0.309 26 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.446 -0.280 28 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.202 -0.303 27 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.958 -0.292 23 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.735 -0.234 24 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.535 -0.200 24 0 0 0
30JUL26 8.75 C 0.242 0.242 0.242 0.363 -0.159 23 94 94 +94
30JUL26 9.00 C 0.181 0.181 0.154 0.228 -0.124 23 119 134 +119
30JUL26 9.25 C 0.107 0.107 0.090 0.139 -0.071 23 154 181 +154
30JUL26 9.50 C 0.054 0.054 0.051 0.080 -0.034 24 30 15 -19
30JUL26 9.75 C 0.034 0.034 0.032 0.041 -0.014 24 45 292 -3
30JUL26 10.00 C 0.023 0.023 0.022 0.020 -0.004 24 45 115 -14
30JUL26 10.50 C 0.000 0.000 0.000 0.004 0.000 24 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 737 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 47 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.962 -0.319 29 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.733 -0.266 32 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.492 -0.256 30 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.202 -0.303 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.011 -0.279 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.806 -0.221 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.620 -0.199 23 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.451 -0.201 22 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.335 -0.151 23 0 15 0
28AUG26 9.25 C 0.000 0.000 0.000 0.231 -0.119 23 0 93 0
28AUG26 9.50 C 0.000 0.000 0.000 0.162 -0.081 24 0 257 0
28AUG26 9.75 C 0.000 0.000 0.000 0.105 -0.057 24 0 45 0
28AUG26 10.00 C 0.056 0.056 0.056 0.066 -0.038 24 30 101 -30
28AUG26 10.50 C 0.000 0.000 0.000 0.023 -0.015 23 0 366 0
28AUG26 11.00 C 0.000 0.000 0.000 0.007 -0.005 23 0 224 0
28AUG26 11.50 C 0.000 0.000 0.000 0.002 -0.002 23 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 1.972 -0.309 30 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.733 -0.266 29 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.492 -0.256 27 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.221 -0.284 18 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.019 -0.271 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.817 -0.210 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.626 -0.193 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.496 -0.156 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.365 -0.121 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.262 -0.088 23 0 134 0
29SEP26 9.50 C 0.000 0.000 0.000 0.182 -0.061 23 0 210 0
29SEP26 9.75 C 0.000 0.000 0.000 0.123 -0.039 23 0 160 0
29SEP26 10.00 C 0.102 0.112 0.102 0.081 -0.023 23 104 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.032 -0.006 22 0 381 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 0.000 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 0.000 22 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 41 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 43 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 45 0 21 0
30DEC26 7.00 C 0.000 0.000 0.000 1.985 -0.296 27 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.753 -0.246 26 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.531 -0.219 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.322 -0.233 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.099 -0.243 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.923 -0.187 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.767 -0.164 23 0 0 0
30DEC26 8.75 C 0.571 0.571 0.571 0.650 -0.122 24 125 125 +125
30DEC26 9.00 C 0.569 0.569 0.566 0.529 -0.123 23 155 155 +155
30DEC26 9.25 C 0.471 0.471 0.471 0.429 -0.101 23 15 45 +15
30DEC26 9.50 C 0.000 0.000 0.000 0.344 -0.083 23 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.272 -0.069 23 0 149 0
30DEC26 10.00 C 0.267 0.267 0.267 0.212 -0.057 23 10 110 +10
30DEC26 10.50 C 0.000 0.000 0.000 0.128 -0.033 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.073 -0.021 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.041 -0.011 23 0 75 0
30DEC26 12.00 C 0.000 0.000 0.000 0.023 -0.005 23 0 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.012 -0.003 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.006 -0.002 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 31 0 31 0
30MAR27 7.00 C 0.000 0.000 0.000 2.045 -0.236 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.823 -0.252 26 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.611 -0.247 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.414 -0.236 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.235 -0.220 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.041 -0.236 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.897 -0.187 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.789 -0.151 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.672 -0.160 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.569 -0.146 23 0 0 0
30MAR27 9.50 C 0.455 0.455 0.455 0.476 -0.133 23 50 50 0
30MAR27 9.75 C 0.000 0.000 0.000 0.397 -0.116 23 0 0 0
30MAR27 10.00 C 0.379 0.379 0.379 0.330 -0.105 23 2 91 +2
30MAR27 10.50 C 0.000 0.000 0.000 0.223 -0.079 23 0 56 0
30MAR27 11.00 C 0.195 0.195 0.195 0.147 -0.058 23 45 40 -35
30MAR27 11.50 C 0.000 0.000 0.000 0.095 -0.043 23 0 499 0
30MAR27 12.00 C 0.000 0.000 0.000 0.060 -0.031 22 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.038 -0.021 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.023 -0.014 22 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.014 -0.009 22 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.009 -0.006 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.006 -0.003 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.003 -0.003 22 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 10 0
29JUN27 7.00 C 0.000 0.000 0.000 2.115 -0.215 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.910 -0.236 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.716 -0.224 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.547 -0.198 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.363 -0.200 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.207 -0.185 24 0 0 0
29JUN27 8.50 C 0.903 0.903 0.903 1.073 -0.185 24 100 100 +100
29JUN27 8.75 C 0.000 0.000 0.000 0.948 -0.163 24 0 0 0
29JUN27 9.00 C 0.703 0.707 0.703 0.841 -0.138 24 50 30 -20
29JUN27 9.25 C 0.000 0.000 0.000 0.739 -0.107 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.650 -0.093 24 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.568 -0.085 24 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.497 -0.087 24 0 10 0
29JUN27 10.50 C 0.348 0.348 0.332 0.389 -0.066 25 102 106 +102
29JUN27 11.00 C 0.320 0.320 0.320 0.298 -0.044 25 20 120 +20
29JUN27 11.50 C 0.000 0.000 0.000 0.221 -0.031 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.162 -0.022 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.117 -0.018 25 0 5 0
29JUN27 13.00 C 0.142 0.142 0.142 0.085 -0.013 25 60 62 +60
29JUN27 13.50 C 0.000 0.000 0.000 0.062 -0.008 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.044 -0.005 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.031 -0.004 25 0 31 0
TOTAL CALL 2,098 33,731 +1,346
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 8.25 P 0.001 0.001 0.001 0.001 0.000 37 115 210 +115
29JUN26 8.50 P 0.028 0.030 0.027 0.001 0.000 24 129 224 +128
29JUN26 8.75 P 0.035 0.113 0.027 0.018 +0.017 23 398 442 +295
29JUN26 9.00 P 0.237 0.237 0.120 0.124 +0.113 24 38 235 +5
29JUN26 9.25 P 0.480 0.550 0.320 0.332 +0.235 23 109 51 -109
29JUN26 9.50 P 0.685 0.729 0.680 0.580 +0.269 0 20 387 -20
29JUN26 9.75 P 0.000 0.000 0.000 0.855 +0.295 73 0 480 -32
29JUN26 10.00 P 0.000 0.000 0.000 1.112 +0.279 94 0 342 -13
29JUN26 10.50 P 1.560 1.560 1.560 1.584 +0.274 86 46 561 0
29JUN26 11.00 P 0.000 0.000 0.000 2.084 +0.274 107 0 247 0
29JUN26 11.50 P 0.000 0.000 0.000 2.589 +0.279 140 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.085 +0.275 148 0 501 0
29JUN26 12.50 P 0.000 0.000 0.000 3.584 +0.274 161 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.089 +0.279 193 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.589 +0.279 210 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.089 +0.279 226 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 5.584 +0.274 221 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 6.084 +0.274 234 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 6.584 +0.274 246 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 7.083 +0.273 252 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 7.583 +0.273 264 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 8.083 +0.273 276 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 8.588 +0.278 313 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.006 +0.005 24 0 0 0
30JUL26 8.00 P 0.051 0.051 0.051 0.018 +0.016 24 30 30 +30
30JUL26 8.25 P 0.085 0.085 0.085 0.045 +0.038 24 15 15 +15
30JUL26 8.50 P 0.101 0.157 0.095 0.095 +0.072 24 240 190 +175
30JUL26 8.75 P 0.206 0.264 0.187 0.174 +0.114 23 185 173 +150
30JUL26 9.00 P 0.329 0.414 0.329 0.301 +0.176 24 60 293 +60
30JUL26 9.25 P 0.544 0.544 0.544 0.450 +0.215 24 2 105 -2
30JUL26 9.50 P 0.741 0.741 0.741 0.639 +0.228 24 14 60 -14
30JUL26 9.75 P 0.895 0.895 0.895 0.879 +0.285 28 3 277 -3
30JUL26 10.00 P 1.228 1.231 1.228 1.112 +0.279 30 30 186 0
30JUL26 10.50 P 0.000 0.000 0.000 1.584 +0.274 30 0 487 0
30JUL26 11.00 P 0.000 0.000 0.000 2.084 +0.274 37 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.589 +0.279 47 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 3.085 +0.275 50 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.600 +0.290 64 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.089 +0.279 64 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.589 +0.279 70 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.089 +0.279 75 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.584 +0.274 75 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 6.084 +0.248 80 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.584 +0.274 84 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 7.083 +0.273 87 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.005 +0.003 24 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.012 +0.008 24 0 12 0
28AUG26 7.75 P 0.049 0.049 0.049 0.027 +0.017 24 100 100 +100
28AUG26 8.00 P 0.000 0.000 0.000 0.054 +0.032 24 0 0 0
28AUG26 8.25 P 0.097 0.107 0.097 0.099 +0.053 24 38 82 +20
28AUG26 8.50 P 0.000 0.000 0.000 0.164 +0.079 23 0 61 0
28AUG26 8.75 P 0.000 0.000 0.000 0.247 +0.100 23 0 90 0
28AUG26 9.00 P 0.398 0.424 0.398 0.388 +0.142 24 17 93 -13
28AUG26 9.25 P 0.575 0.605 0.555 0.529 +0.181 24 45 532 -15
28AUG26 9.50 P 0.000 0.000 0.000 0.699 +0.209 23 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.897 +0.219 23 0 125 0
28AUG26 10.00 P 1.243 1.243 1.232 1.112 +0.237 23 40 147 -40
28AUG26 10.50 P 0.000 0.000 0.000 1.591 +0.279 26 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 2.089 +0.279 31 0 87 0
28AUG26 11.50 P 0.000 0.000 0.000 2.604 +0.294 40 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.089 +0.279 41 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.600 +0.290 50 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.104 +0.294 55 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.604 +0.294 59 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.103 +0.293 63 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.587 +0.277 61 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 6.103 +0.267 71 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.603 +0.293 75 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.009 +0.008 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.019 +0.016 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.039 +0.031 22 0 0 0
29SEP26 7.75 P 0.107 0.107 0.107 0.070 +0.051 22 15 15 +15
29SEP26 8.00 P 0.151 0.151 0.121 0.120 +0.080 23 103 103 +103
29SEP26 8.25 P 0.190 0.190 0.190 0.178 +0.100 22 88 168 +68
29SEP26 8.50 P 0.340 0.340 0.340 0.268 +0.132 22 10 127 +10
29SEP26 8.75 P 0.000 0.000 0.000 0.378 +0.157 22 0 186 0
29SEP26 9.00 P 0.530 0.530 0.530 0.514 +0.201 21 1 270 +1
29SEP26 9.25 P 0.000 0.000 0.000 0.714 +0.261 24 0 202 0
29SEP26 9.50 P 1.000 1.000 1.000 0.902 +0.284 24 1 226 +1
29SEP26 9.75 P 0.000 0.000 0.000 1.108 +0.269 25 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 1.259 +0.207 19 0 324 0
29SEP26 10.50 P 0.000 0.000 0.000 1.729 +0.270 18 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 2.201 +0.273 0 0 380 0
29SEP26 11.50 P 0.000 0.000 0.000 2.740 +0.332 30 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.173 +0.277 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.664 +0.279 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.158 +0.280 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.636 +0.264 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.146 +0.250 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.642 +0.280 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.138 +0.249 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.635 +0.250 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.132 +0.250 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.629 +0.250 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.126 +0.251 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.623 +0.251 0 0 0 0
30DEC26 7.00 P 0.035 0.035 0.035 0.048 +0.024 23 10 10 +10
30DEC26 7.25 P 0.000 0.000 0.000 0.073 +0.031 23 0 0 0
30DEC26 7.50 P 0.107 0.107 0.107 0.111 +0.045 22 30 30 +30
30DEC26 7.75 P 0.000 0.000 0.000 0.172 +0.070 23 0 10 0
30DEC26 8.00 P 0.250 0.250 0.250 0.238 +0.088 23 1 53 +1
30DEC26 8.25 P 0.000 0.000 0.000 0.309 +0.096 22 0 135 0
30DEC26 8.50 P 0.410 0.420 0.410 0.407 +0.115 22 10 292 +10
30DEC26 8.75 P 0.000 0.000 0.000 0.547 +0.160 23 110 190 +69
30DEC26 9.00 P 0.649 0.649 0.649 0.654 +0.154 22 130 325 +90
30DEC26 9.25 P 0.000 0.000 0.000 0.816 +0.185 22 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.999 +0.219 23 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 1.188 +0.235 23 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.389 +0.233 23 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.814 +0.256 23 0 324 0
30DEC26 11.00 P 0.000 0.000 0.000 2.236 +0.244 20 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.740 +0.290 24 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 3.194 +0.271 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.679 +0.274 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.168 +0.276 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.662 +0.279 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.146 +0.241 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.651 +0.249 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.138 +0.249 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.643 +0.258 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.140 +0.250 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.629 +0.242 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.133 +0.258 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.630 +0.250 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.088 +0.025 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.128 +0.034 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.175 +0.042 22 0 0 0
30MAR27 7.75 P 0.280 0.280 0.260 0.241 +0.058 23 4 21 +1
30MAR27 8.00 P 0.000 0.000 0.000 0.305 +0.061 22 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.391 +0.073 22 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.493 +0.086 22 0 38 0
30MAR27 8.75 P 0.650 0.650 0.650 0.642 +0.133 23 15 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.742 +0.119 22 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.908 +0.153 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 1.082 +0.183 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.267 +0.214 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.460 +0.227 23 0 143 0
30MAR27 10.50 P 0.000 0.000 0.000 1.868 +0.243 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.300 +0.257 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.740 +0.254 21 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.197 +0.251 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.679 +0.259 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.173 +0.272 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.663 +0.274 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.156 +0.251 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.651 +0.247 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.147 +0.258 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.643 +0.258 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.140 +0.249 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.176 +0.052 25 0 10 0
29JUN27 7.25 P 0.224 0.255 0.224 0.231 +0.062 25 50 50 +50
29JUN27 7.50 P 0.000 0.000 0.000 0.296 +0.074 25 0 30 0
29JUN27 7.75 P 0.373 0.373 0.373 0.374 +0.093 25 60 188 +60
29JUN27 8.00 P 0.380 0.380 0.380 0.458 +0.116 25 10 138 +10
29JUN27 8.25 P 0.000 0.000 0.000 0.566 +0.115 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.682 +0.132 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.808 +0.143 25 0 7 0
29JUN27 9.00 P 1.050 1.050 1.050 0.950 +0.163 25 20 85 0
29JUN27 9.25 P 0.000 0.000 0.000 1.099 +0.171 26 0 97 0
29JUN27 9.50 P 0.000 0.000 0.000 1.262 +0.186 26 0 79 0
29JUN27 9.75 P 0.000 0.000 0.000 1.435 +0.197 26 0 181 0
29JUN27 10.00 P 0.000 0.000 0.000 1.619 +0.210 26 0 212 0
29JUN27 10.50 P 0.000 0.000 0.000 2.013 +0.229 27 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.439 +0.245 28 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.892 +0.257 29 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.360 +0.268 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.812 +0.270 30 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 4.270 +0.273 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.733 +0.276 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.203 +0.282 25 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.660 +0.256 0 0 0 0
TOTAL PUT 2,342 18,223 +1,361
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$ 11.47
29JUN26 5.50 C 0.00 0.00 0.00 5.97 -0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.72 -0.21 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.47 -0.21 0 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 5.22 -0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.97 -0.21 0 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 4.72 -0.21 0 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 4.47 -0.21 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.22 -0.22 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.97 -0.21 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.72 -0.21 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.47 -0.21 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.22 -0.21 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.97 -0.21 0 0 47 0
29JUN26 8.75 C 2.87 2.87 2.87 2.72 -0.21 0 6 6 0
29JUN26 9.00 C 0.00 0.00 0.00 2.47 -0.21 0 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.22 -0.21 0 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 1.97 -0.21 0 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 1.72 -0.21 0 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 1.47 -0.21 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 0.97 -0.21 0 0 111 0
29JUN26 11.00 C 0.51 0.51 0.51 0.48 -0.23 29 15 30 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.14 -0.16 36 0 432 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.07 38 0 571 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 859 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,085 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 224 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 557 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 183 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 679 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 153 0 144 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 166 0 399 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 179 0 420 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 192 0 446 0
29JUN26 17.50 C 0.01 0.01 0.01 0.01 0.00 203 2 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 215 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 226 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 236 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 247 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 257 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 276 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 293 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 310 0 268 0
30JUL26 8.50 C 0.00 0.00 0.00 2.97 - 0 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 2.72 -0.21 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.47 -0.21 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.22 -0.21 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.97 -0.21 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.72 -0.21 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.49 -0.21 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.03 -0.23 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.70 -0.15 46 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.48 -0.11 47 0 105 0
30JUL26 12.00 C 0.00 0.00 0.00 0.31 -0.08 46 0 120 0
30JUL26 12.50 C 0.00 0.00 0.00 0.20 -0.06 47 0 35 0
30JUL26 13.00 C 0.20 0.20 0.20 0.12 -0.04 46 5 276 +5
30JUL26 13.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 194 0
30JUL26 14.00 C 0.08 0.08 0.08 0.04 -0.02 46 30 599 +30
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 50 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,486 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 740 0
28AUG26 8.50 C 0.00 0.00 0.00 2.97 - 0 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 2.72 -0.21 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.47 -0.21 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.22 -0.21 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.98 -0.21 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.73 -0.22 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.53 -0.19 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.19 -0.15 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.91 -0.15 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.70 -0.11 46 0 44 0
28AUG26 12.00 C 0.66 0.66 0.66 0.52 -0.10 46 15 30 +15
28AUG26 12.50 C 0.00 0.00 0.00 0.38 -0.08 46 0 21 0
28AUG26 13.00 C 0.00 0.00 0.00 0.27 -0.07 45 0 150 0
28AUG26 13.50 C 0.00 0.00 0.00 0.19 -0.05 45 0 161 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 99 0
28AUG26 14.50 C 0.17 0.19 0.17 0.09 -0.03 45 30 84 0
28AUG26 15.00 C 0.15 0.15 0.15 0.06 -0.03 45 15 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 71 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.72 -0.21 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.47 -0.21 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.22 -0.22 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.97 -0.21 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.72 -0.21 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.47 -0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.22 -0.21 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.97 -0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.72 -0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.48 -0.22 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.25 -0.20 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.04 -0.16 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.83 -0.14 44 0 0 0
29SEP26 10.00 C 1.69 1.69 1.69 1.72 -0.07 48 1 13 -1
29SEP26 10.50 C 0.00 0.00 0.00 1.34 -0.17 44 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.09 -0.13 44 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.88 -0.11 45 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.70 -0.10 45 0 221 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 -0.08 46 0 47 0
29SEP26 13.00 C 0.00 0.00 0.00 0.45 -0.07 46 0 133 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 -0.06 46 0 106 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 -0.06 45 0 310 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.05 45 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 332 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 589 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 400 0
29SEP26 18.00 C 0.11 0.11 0.11 0.03 -0.01 47 45 188 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30DEC26 7.25 C 0.00 0.00 0.00 4.22 -0.22 0 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 3.97 -0.21 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.72 -0.21 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.48 -0.20 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.24 -0.20 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.97 -0.26 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.83 -0.10 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.57 -0.24 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.40 -0.15 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.24 -0.14 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.15 -0.08 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.00 -0.07 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.67 -0.12 41 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.44 -0.11 41 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.27 -0.05 43 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.04 -0.08 42 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.88 -0.08 42 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 -0.09 42 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 -0.06 43 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 -0.06 43 0 18 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 -0.03 43 0 21 0
30DEC26 15.00 C 0.44 0.44 0.44 0.39 -0.03 43 15 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.03 43 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.02 43 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.02 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 44 0 251 0
30MAR27 8.50 C 0.00 0.00 0.00 3.19 - 41 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 2.92 -0.17 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.75 -0.17 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.60 -0.16 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.44 -0.16 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.30 -0.15 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.16 -0.15 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.96 -0.08 40 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.72 -0.08 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.47 -0.11 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.28 -0.11 40 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.13 -0.10 40 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.00 -0.09 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 -0.08 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 -0.08 41 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 0.67 -0.07 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 -0.06 41 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 -0.06 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.05 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.05 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.04 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 159 0
29JUN27 8.50 C 0.00 0.00 0.00 3.37 - 40 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 3.20 -0.17 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.05 -0.15 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.89 -0.16 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.74 -0.15 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.60 -0.14 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.39 -0.14 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.15 -0.12 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.92 -0.12 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.72 -0.10 39 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.53 -0.10 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.37 -0.09 39 0 0 0
29JUN27 13.00 C 1.18 1.18 1.18 1.21 -0.09 39 67 67 +67
29JUN27 13.50 C 0.00 0.00 0.00 1.08 -0.09 39 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.97 -0.09 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.88 -0.09 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.80 -0.06 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.71 -0.05 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.63 -0.05 41 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.44 -0.03 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.38 -0.04 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
TOTAL CALL 246 24,546 +131
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 300 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 283 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 266 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 249 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 233 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 217 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 202 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 187 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 173 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 160 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 146 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 244 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 +0.04 37 0 197 0
29JUN26 12.00 P 0.44 0.44 0.44 0.55 +0.14 40 10 1,167 -10
29JUN26 12.50 P 0.92 0.96 0.92 1.03 +0.20 0 15 1,287 -15
29JUN26 13.00 P 0.00 0.00 0.00 1.58 +0.25 105 0 1,098 0
29JUN26 13.50 P 0.00 0.00 0.00 2.09 +0.22 133 0 435 -25
29JUN26 14.00 P 0.00 0.00 0.00 2.61 +0.26 165 0 740 0
29JUN26 14.50 P 0.00 0.00 0.00 3.07 +0.25 161 0 540 -8
29JUN26 15.00 P 0.00 0.00 0.00 3.55 +0.20 158 0 76 0
29JUN26 15.50 P 0.00 0.00 0.00 4.03 +0.21 0 0 55 0
29JUN26 16.00 P 0.00 0.00 0.00 4.55 +0.22 188 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 5.07 +0.24 226 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.57 +0.24 241 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.08 +0.21 264 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.56 +0.24 255 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.03 +0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.53 +0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.03 +0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.59 +0.27 339 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.54 +0.19 284 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.54 +0.22 303 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.54 +0.18 321 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 +0.02 46 0 105 0
30JUL26 10.00 P 0.00 0.00 0.00 0.20 +0.04 46 0 349 0
30JUL26 10.50 P 0.00 0.00 0.00 0.34 +0.05 45 0 785 0
30JUL26 11.00 P 0.00 0.00 0.00 0.54 +0.07 44 0 272 0
30JUL26 11.50 P 0.78 0.78 0.78 0.83 +0.11 45 2 124 0
30JUL26 12.00 P 0.00 0.00 0.00 1.17 +0.11 45 0 240 0
30JUL26 12.50 P 0.00 0.00 0.00 1.61 +0.19 50 0 483 0
30JUL26 13.00 P 0.00 0.00 0.00 2.02 +0.20 49 0 476 0
30JUL26 13.50 P 0.00 0.00 0.00 2.42 +0.11 40 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 2.93 +0.13 49 0 450 0
30JUL26 14.50 P 0.00 0.00 0.00 3.43 +0.19 55 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 3.96 +0.32 67 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 4.47 +0.28 74 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 4.89 +0.21 0 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 5.39 +0.21 0 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 5.89 +0.21 0 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 6.39 +0.21 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.89 +0.21 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.39 +0.21 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.89 +0.21 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.39 +0.21 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.89 +0.21 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.89 +0.21 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.89 +0.21 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 - 45 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.16 +0.02 45 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.21 +0.02 45 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.27 +0.03 45 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 0.34 +0.05 44 0 8 0
28AUG26 10.50 P 0.52 0.52 0.52 0.52 +0.07 44 7 52 +7
28AUG26 11.00 P 0.00 0.00 0.00 0.75 +0.08 44 0 46 0
28AUG26 11.50 P 0.98 0.98 0.98 1.01 +0.08 44 5 213 +5
28AUG26 12.00 P 0.00 0.00 0.00 1.36 +0.12 45 0 268 0
28AUG26 12.50 P 0.00 0.00 0.00 1.72 +0.12 45 0 75 0
28AUG26 13.00 P 0.00 0.00 0.00 2.10 +0.11 44 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 2.52 +0.14 43 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 3.04 +0.18 50 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.54 +0.28 55 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 4.01 +0.18 57 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.47 +0.17 57 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.98 +0.19 62 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.39 +0.14 0 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 5.89 +0.21 0 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 6.41 +0.19 59 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 6.89 +0.21 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.39 +0.21 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.89 +0.21 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.39 +0.21 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.89 +0.21 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.89 +0.21 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.89 +0.21 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 47 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 +0.01 46 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 +0.02 46 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.02 46 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 +0.03 46 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 +0.03 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.04 46 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 +0.06 46 0 46 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.06 46 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 +0.07 45 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 +0.08 45 0 15 0
29SEP26 11.50 P 1.24 1.24 1.24 1.24 +0.11 46 16 47 +7
29SEP26 12.00 P 0.00 0.00 0.00 1.58 +0.13 47 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.94 +0.14 48 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 2.30 +0.12 47 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 2.72 +0.13 49 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.15 +0.14 49 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.63 +0.17 53 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.09 +0.21 54 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.58 +0.19 57 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.99 +0.20 53 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.55 +0.28 62 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.03 +0.19 63 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.51 +0.19 65 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.96 +0.22 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.44 +0.22 62 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.93 +0.22 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.39 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.90 +0.22 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.89 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.89 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.89 +0.21 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 +0.02 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 +0.03 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 +0.02 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 +0.04 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 +0.03 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 +0.04 43 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 +0.04 43 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 +0.05 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 +0.06 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 +0.07 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.09 44 0 124 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 +0.10 44 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.56 +0.12 44 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.88 +0.14 44 0 8,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.22 +0.14 45 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.59 +0.15 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.98 +0.17 46 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.39 +0.17 46 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.81 +0.18 47 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.25 +0.18 48 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.71 +0.20 49 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.17 +0.19 51 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 5.65 +0.20 52 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.13 +0.20 54 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.62 +0.20 56 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.11 +0.20 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.59 +0.20 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.07 +0.21 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.55 +0.21 60 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.04 +0.19 62 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.00 +0.19 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.98 +0.17 64 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.95 +0.23 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 - 41 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.47 +0.04 40 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 +0.04 40 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.05 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 +0.05 40 0 15 0
30MAR27 9.75 P 0.78 0.78 0.78 0.83 +0.04 41 1 17 +1
30MAR27 10.00 P 0.00 0.00 0.00 0.96 +0.08 41 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 1.19 +0.08 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.45 +0.08 42 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.74 +0.09 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.05 +0.10 42 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.39 +0.11 42 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.75 +0.13 43 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.13 +0.13 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.53 +0.15 44 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.94 +0.15 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.36 +0.16 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.80 +0.16 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.25 +0.17 46 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.72 +0.18 47 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 6.19 +0.19 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.67 +0.19 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.16 +0.21 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.65 +0.23 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.11 +0.23 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.60 +0.24 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.09 +0.23 56 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.00 +0.19 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.98 +0.17 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.95 +0.23 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.54 - 40 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.63 +0.06 41 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.70 +0.03 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.81 +0.05 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.91 +0.06 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.01 +0.06 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.12 +0.07 41 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.36 +0.08 41 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.64 +0.10 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.94 +0.12 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.24 +0.11 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.58 +0.12 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.93 +0.13 42 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.30 +0.14 42 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.69 +0.15 43 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.09 +0.16 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.50 +0.16 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.93 +0.17 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.25 +0.17 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.72 +0.18 42 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.19 +0.19 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.67 +0.19 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.16 +0.21 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.65 +0.23 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.11 +0.23 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.60 +0.24 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.09 +0.23 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.00 +0.19 49 0 0 0
TOTAL PUT 56 29,891 -38
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$ 9.08
29JUN26 7.00 C 0.00 0.00 0.00 2.08 - 0 0 0 -
29JUN26 7.25 C 0.00 0.00 0.00 1.83 -0.26 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.58 -0.26 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.33 -0.26 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.08 -0.26 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.83 -0.26 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.59 -0.26 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.25 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.21 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.15 38 0 0 0
29JUN26 9.50 C 0.02 0.02 0.02 0.02 -0.08 41 19 0 -19
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.03 49 0 36 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 71 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 120 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 129 0 805 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 148 0 232 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 166 0 51 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 183 0 94 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 199 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 214 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 229 0 10 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 242 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 256 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 268 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 281 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 292 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 304 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 355 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 390 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 422 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 437 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 451 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 478 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 490 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 502 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 513 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 2.11 - 44 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 1.87 -0.25 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.64 -0.24 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.42 -0.23 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.21 -0.22 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.01 -0.21 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.84 -0.18 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.68 -0.17 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.54 -0.15 44 0 0 0
30JUL26 9.25 C 0.48 0.48 0.48 0.43 -0.10 44 2 2 +2
30JUL26 9.50 C 0.00 0.00 0.00 0.33 -0.11 44 0 1 0
30JUL26 9.75 C 0.00 0.00 0.00 0.26 -0.09 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.20 -0.06 45 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 179 0
30JUL26 11.00 C 0.11 0.11 0.11 0.06 -0.02 46 2 453 0
30JUL26 11.50 C 0.06 0.06 0.06 0.03 -0.01 46 2 305 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.17 - 45 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 1.95 -0.24 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.74 -0.23 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.54 -0.22 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.36 -0.20 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.18 -0.19 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.03 -0.17 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.88 -0.16 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.76 -0.14 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.63 -0.14 45 0 0 0
28AUG26 9.50 C 0.61 0.61 0.61 0.53 -0.11 45 12 12 +12
28AUG26 9.75 C 0.00 0.00 0.00 0.45 -0.09 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.38 -0.08 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.26 -0.07 46 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.17 -0.05 46 0 73 0
28AUG26 11.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 133 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 97 0
28AUG26 13.50 C 0.06 0.06 0.06 0.02 0.00 47 3 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.23 - 43 0 0 -
29SEP26 7.25 C 0.00 0.00 0.00 2.02 -0.23 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.82 -0.22 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.63 -0.21 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.46 -0.19 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 -0.19 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.14 -0.17 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.00 -0.16 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 -0.15 43 0 0 0
29SEP26 9.25 C 0.80 0.80 0.80 0.76 -0.14 43 3 3 +3
29SEP26 9.50 C 0.00 0.00 0.00 0.66 -0.11 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.58 -0.10 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.50 -0.08 44 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 -0.08 44 0 120 0
29SEP26 11.00 C 0.27 0.27 0.27 0.26 -0.06 44 3 60 0
29SEP26 11.50 C 0.20 0.20 0.20 0.18 -0.05 43 8 23 +8
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 60 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 80 0
29SEP26 14.50 C 0.09 0.09 0.09 0.02 0.00 44 2 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.44 - 43 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 2.25 -0.21 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.08 -0.20 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.91 -0.19 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 -0.18 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 -0.17 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 -0.16 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.34 -0.16 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.22 -0.15 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.11 -0.14 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.01 -0.13 43 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.91 -0.12 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.83 -0.11 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 -0.09 43 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 -0.08 43 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 -0.07 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 -0.05 43 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 -0.04 43 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.04 43 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -0.03 43 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 0.00 44 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 44 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 44 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.62 - 43 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.46 -0.19 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.29 -0.20 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.14 -0.18 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.99 -0.18 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.86 -0.16 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.73 -0.16 43 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 1.60 -0.16 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.49 -0.14 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.38 -0.14 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.28 -0.13 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.19 -0.12 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.10 -0.11 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 -0.10 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.80 -0.09 43 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 -0.08 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 -0.07 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 -0.06 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.05 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 -0.05 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.04 43 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 -0.03 43 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 0.00 43 0 101 0
29JUN27 7.00 C 0.00 0.00 0.00 2.80 - 43 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 2.64 -0.19 43 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.49 -0.18 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.34 -0.18 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.20 -0.18 43 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.07 -0.17 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.95 -0.16 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.83 -0.15 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.72 -0.14 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.61 -0.14 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.51 -0.13 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.42 -0.12 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.33 -0.12 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 -0.11 43 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.03 -0.09 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.90 -0.09 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.79 -0.07 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.69 -0.07 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.60 -0.06 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.53 -0.05 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.46 -0.05 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.35 -0.04 43 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.31 -0.03 43 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
TOTAL CALL 56 8,503 +6
29JUN26 7.00 P 0.00 0.00 0.00 0.01 - 146 0 0 -
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 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 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 +0.05 41 0 0 0
29JUN26 9.25 P 0.23 0.23 0.21 0.23 +0.10 38 30 193 0
29JUN26 9.50 P 0.00 0.00 0.00 0.44 +0.17 42 0 66 0
29JUN26 9.75 P 0.00 0.00 0.00 0.67 +0.22 0 0 65 -122
29JUN26 10.00 P 0.88 0.88 0.88 0.92 +0.25 0 20 425 -234
29JUN26 10.50 P 0.00 0.00 0.00 1.42 +0.26 0 0 16 -22
29JUN26 11.00 P 0.00 0.00 0.00 1.92 +0.26 0 0 20 -5
29JUN26 11.50 P 0.00 0.00 0.00 2.42 +0.26 0 0 31 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 +0.26 0 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 3.42 +0.26 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.92 +0.26 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 4.42 +0.26 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.92 +0.26 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 5.42 +0.26 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 5.92 +0.26 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.42 +0.26 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.92 +0.26 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.42 +0.26 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.92 +0.26 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.42 +0.26 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.92 +0.26 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.42 +0.26 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.92 +0.26 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.42 +0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.92 +0.26 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.92 +0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.92 +0.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.92 +0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.92 +0.26 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.92 +0.26 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.92 +0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.92 +0.26 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.92 +0.26 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.92 +0.26 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.92 +0.26 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.92 +0.26 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
30JUL26 8.00 P 0.10 0.10 0.10 0.11 +0.04 45 10 10 +10
30JUL26 8.25 P 0.00 0.00 0.00 0.17 +0.06 45 0 40 0
30JUL26 8.50 P 0.24 0.24 0.24 0.24 +0.07 45 1 2 +1
30JUL26 8.75 P 0.30 0.30 0.30 0.33 +0.09 44 2 23 +2
30JUL26 9.00 P 0.00 0.00 0.00 0.45 +0.11 45 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.58 +0.13 44 0 26 0
30JUL26 9.50 P 0.00 0.00 0.00 0.73 +0.14 44 0 12 0
30JUL26 9.75 P 0.00 0.00 0.00 0.90 +0.18 44 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 1.09 +0.20 44 0 48 0
30JUL26 10.50 P 0.00 0.00 0.00 1.50 +0.22 44 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.95 +0.24 43 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 2.43 +0.25 44 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.92 +0.26 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 3.42 +0.26 0 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 3.92 +0.26 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.42 +0.26 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.92 +0.26 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.42 +0.26 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.92 +0.26 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.42 +0.26 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.92 +0.26 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.42 +0.26 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.92 +0.26 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.42 +0.26 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.92 +0.26 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.06 - 46 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.18 +0.05 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.25 +0.07 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.32 +0.07 46 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.41 +0.08 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.51 +0.09 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.63 +0.11 46 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.78 +0.14 46 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.91 +0.13 45 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 1.08 +0.16 46 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 1.25 +0.17 46 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 1.63 +0.20 46 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 2.05 +0.22 46 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 2.49 +0.23 46 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.96 +0.25 47 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 3.43 +0.25 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.92 +0.25 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.42 +0.26 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.92 +0.26 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 5.42 +0.26 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.92 +0.26 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 6.42 +0.26 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.92 +0.26 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.42 +0.26 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 - 43 0 0 -
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 +0.05 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 +0.06 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 +0.07 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 +0.07 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.50 +0.08 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.61 +0.09 43 0 3 0
29SEP26 9.00 P 0.70 0.70 0.70 0.73 +0.10 43 10 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 +0.11 43 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 1.01 +0.13 43 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 1.18 +0.16 43 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.34 +0.16 43 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 +0.18 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.11 +0.20 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.54 +0.22 43 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.99 +0.23 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 3.46 +0.24 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.93 +0.24 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 4.42 +0.25 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.92 +0.26 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.42 +0.26 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.92 +0.26 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 6.42 +0.26 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.92 +0.26 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 7.42 +0.26 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.92 +0.26 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.42 +0.26 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.92 +0.26 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 9.42 +0.26 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.92 +0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.42 +0.26 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.92 +0.26 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.92 +0.26 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.92 +0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.92 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.92 +0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.92 +0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.92 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.92 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.92 +0.26 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.92 +0.26 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 - 43 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.06 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 +0.08 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 +0.07 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 +0.07 42 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 +0.09 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 +0.11 43 0 0 0
30DEC26 9.00 P 0.88 0.88 0.88 1.02 +0.11 43 10 10 +10
30DEC26 9.25 P 0.00 0.00 0.00 1.16 +0.13 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.31 +0.14 43 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 1.46 +0.14 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.63 +0.16 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.97 +0.17 43 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 +0.18 43 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.74 +0.20 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.15 +0.21 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.59 +0.22 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 4.03 +0.22 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 +0.23 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.96 +0.24 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 +0.25 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.93 +0.25 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.42 +0.25 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.92 +0.26 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.42 +0.26 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.92 +0.26 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.42 +0.26 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.92 +0.26 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.42 +0.26 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.92 +0.26 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.42 +0.26 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.92 +0.26 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 11.92 +0.26 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.92 +0.26 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.92 +0.26 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.92 +0.26 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.92 +0.26 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 - 43 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.48 +0.06 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 +0.07 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 +0.07 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.76 +0.09 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 +0.09 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.98 +0.10 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 +0.12 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.23 +0.11 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.38 +0.13 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.52 +0.13 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.67 +0.13 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.84 +0.16 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 2.17 +0.16 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.53 +0.17 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.91 +0.19 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.31 +0.20 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.72 +0.20 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.15 +0.21 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.59 +0.22 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 5.04 +0.23 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.51 +0.24 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.98 +0.25 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.45 +0.24 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.94 +0.25 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.43 +0.26 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.92 +0.26 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.42 +0.26 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.92 +0.26 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.42 +0.26 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.92 +0.26 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.42 +0.26 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.92 +0.26 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.53 - 43 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.62 +0.08 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.71 +0.08 43 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 +0.09 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 +0.10 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.03 +0.10 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.15 +0.11 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.28 +0.11 43 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.41 +0.12 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.55 +0.13 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.70 +0.13 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.85 +0.13 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.01 +0.15 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.34 +0.15 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.70 +0.18 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.07 +0.18 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.45 +0.19 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.86 +0.20 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.27 +0.21 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.70 +0.22 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.13 +0.21 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.59 +0.23 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.04 +0.23 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.50 +0.23 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.98 +0.25 43 0 0 0
TOTAL PUT 83 3,349 -360
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$ 93.75
26JUN26 70.00 C 0.00 0.00 0.00 23.75 - 0 0 0 -
26JUN26 72.50 C 0.00 0.00 0.00 21.25 - 0 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 18.75 - 0 0 0 -
26JUN26 77.50 C 0.00 0.00 0.00 16.25 +0.79 0 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 13.75 +0.79 0 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 11.25 +0.77 0 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 8.75 +0.70 0 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 6.25 +0.66 0 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 3.75 +0.09 0 0 0 0
26JUN26 92.50 C 0.86 0.86 0.31 1.25 -0.89 0 76 0 -5
26JUN26 95.00 C 0.32 0.41 0.17 0.00 -1.10 0 70 231 +21
26JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.50 0 0 8 0
26JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 27 0
26JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 5 0
26JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 6 0
26JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
26JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
26JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
26JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
26JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
26JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
26JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
26JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.77 - 109 0 0 -
29JUN26 72.50 C 0.00 0.00 0.00 21.27 - 95 0 0 -
29JUN26 75.00 C 0.00 0.00 0.00 18.77 - 82 0 0 -
29JUN26 77.50 C 0.00 0.00 0.00 16.25 +0.76 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.77 +0.74 57 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 11.28 +0.65 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 8.84 +0.49 60 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 6.50 +0.23 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.53 +0.19 64 0 0 0
29JUN26 92.50 C 1.99 1.99 1.99 2.77 -0.16 61 2 2 0
29JUN26 95.00 C 1.35 1.35 1.35 1.51 -0.34 60 1 1 +1
29JUN26 97.50 C 0.57 0.71 0.57 0.70 -0.40 59 20 83 +18
29JUN26 100.00 C 0.30 0.30 0.30 0.29 -0.33 59 12 101 -9
29JUN26 102.50 C 0.00 0.00 0.00 0.11 -0.22 59 0 58 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 -0.13 60 0 50 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.07 59 0 11 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 124 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 48 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 179 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 190 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 81 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 115 0 147 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 122 0 89 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 128 0 199 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 135 0 12 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 142 0 131 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 148 0 28 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 154 0 564 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 160 0 48 0
29JUN26 145.00 C 0.03 0.03 0.03 0.01 0.00 166 6 62 -6
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 172 0 35 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 178 0 142 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 183 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 189 0 293 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 194 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 199 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 204 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 209 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 214 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 219 0 840 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 224 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 229 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 233 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 238 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 242 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 247 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 251 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 255 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 259 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 264 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 268 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 272 0 52 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 280 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 287 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 295 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 302 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 309 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 316 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 322 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 329 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 335 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 342 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 348 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 354 0 18 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 365 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 371 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 376 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 397 0 140 0
03JUL26 70.00 C 0.00 0.00 0.00 23.79 - 68 0 0 -
03JUL26 72.50 C 0.00 0.00 0.00 21.31 - 76 0 0 -
03JUL26 75.00 C 0.00 0.00 0.00 18.94 - 89 0 0 -
03JUL26 77.50 C 0.00 0.00 0.00 16.41 +0.68 75 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 14.04 +0.60 75 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 11.77 +0.49 75 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 9.65 +0.38 75 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 7.71 +0.47 74 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 6.00 +0.30 74 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 4.65 +0.27 77 0 37 0
03JUL26 95.00 C 0.00 0.00 0.00 3.37 +0.08 75 0 0 0
03JUL26 97.50 C 1.48 1.48 1.48 2.44 +0.03 76 1 1 +1
03JUL26 100.00 C 1.20 1.71 1.20 1.70 -0.03 76 19 56 +15
03JUL26 102.50 C 0.79 1.10 0.79 1.15 -0.06 76 17 16 +15
03JUL26 105.00 C 0.83 0.83 0.83 0.75 -0.08 75 1 1 +1
03JUL26 107.50 C 0.59 0.59 0.59 0.48 -0.09 75 1 1 +1
03JUL26 110.00 C 0.00 0.00 0.00 0.30 -0.09 75 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 0.18 -0.07 75 0 13 0
03JUL26 115.00 C 0.00 0.00 0.00 0.11 -0.05 76 0 60 0
03JUL26 117.50 C 0.00 0.00 0.00 0.06 -0.04 75 0 30 0
03JUL26 120.00 C 0.00 0.00 0.00 0.04 -0.02 76 0 15 0
03JUL26 122.50 C 0.00 0.00 0.00 0.02 -0.02 75 0 15 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.84 - 76 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 22.58 - 73 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 20.31 - 70 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 18.21 +0.63 69 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 16.31 +0.61 69 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 14.52 +0.58 69 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 12.85 +0.54 69 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 11.31 +0.50 69 0 0 0
30JUL26 90.00 C 8.91 8.91 8.81 10.08 +0.86 71 22 67 +22
30JUL26 92.50 C 7.30 8.06 7.30 8.63 +0.68 69 10 54 +9
30JUL26 95.00 C 5.75 7.62 5.75 7.55 +0.66 70 14 44 +3
30JUL26 97.50 C 0.00 0.00 0.00 6.49 +0.58 69 0 149 0
30JUL26 100.00 C 4.18 5.42 4.01 5.46 +0.40 68 6 84 +3
30JUL26 102.50 C 0.00 0.00 0.00 4.70 +0.39 69 0 1 0
30JUL26 105.00 C 0.00 0.00 0.00 3.90 +0.25 68 0 62 0
30JUL26 107.50 C 2.50 3.30 2.50 3.28 +0.20 68 25 71 0
30JUL26 110.00 C 2.10 2.10 2.10 2.77 +0.18 68 30 187 -30
30JUL26 112.50 C 1.56 2.00 1.56 2.35 +0.18 68 11 123 +5
30JUL26 115.00 C 0.00 0.00 0.00 1.95 +0.14 68 0 118 0
30JUL26 117.50 C 0.00 0.00 0.00 1.63 +0.13 68 0 41 0
30JUL26 120.00 C 1.00 1.25 1.00 1.36 +0.11 69 19 114 +17
30JUL26 122.50 C 0.92 1.04 0.92 1.14 +0.11 69 19 46 -19
30JUL26 125.00 C 0.00 0.00 0.00 0.97 +0.10 69 0 54 0
30JUL26 127.50 C 0.00 0.00 0.00 0.80 +0.06 69 0 67 0
30JUL26 130.00 C 0.50 0.69 0.50 0.66 +0.05 69 13 209 -13
30JUL26 132.50 C 0.00 0.00 0.00 0.54 +0.05 69 0 11 0
30JUL26 135.00 C 0.39 0.39 0.39 0.44 +0.04 69 10 49 -10
30JUL26 137.50 C 0.00 0.00 0.00 0.36 +0.03 69 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 0.29 +0.02 69 0 167 0
30JUL26 142.50 C 0.00 0.00 0.00 0.23 +0.01 69 0 42 0
30JUL26 145.00 C 0.00 0.00 0.00 0.19 +0.02 69 0 6 0
30JUL26 147.50 C 0.00 0.00 0.00 0.15 +0.01 69 0 7 0
30JUL26 150.00 C 0.23 0.23 0.23 0.13 +0.02 70 1 222 0
30JUL26 152.50 C 0.00 0.00 0.00 0.10 +0.01 69 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.08 0.00 69 0 22 0
30JUL26 157.50 C 0.00 0.00 0.00 0.07 +0.01 70 0 49 0
30JUL26 160.00 C 0.00 0.00 0.00 0.06 +0.01 70 0 302 0
30JUL26 162.50 C 0.00 0.00 0.00 0.05 +0.01 71 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.04 +0.01 71 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.03 +0.01 70 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 69 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
28AUG26 70.00 C 0.00 0.00 0.00 25.65 - 65 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 24.01 - 70 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 22.03 - 69 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 20.24 +1.26 69 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.87 +0.35 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 16.76 +0.84 67 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.00 +0.58 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 13.17 +0.15 63 0 0 0
28AUG26 90.00 C 10.23 11.42 10.23 11.89 +0.35 63 51 111 +51
28AUG26 92.50 C 9.83 10.21 9.83 11.14 +0.76 66 30 75 +30
28AUG26 95.00 C 8.11 8.11 8.11 10.01 +0.73 66 15 30 +15
28AUG26 97.50 C 0.00 0.00 0.00 8.94 +0.68 66 0 166 0
28AUG26 100.00 C 6.92 6.92 6.92 7.94 +0.64 66 21 52 +21
28AUG26 102.50 C 0.00 0.00 0.00 6.99 +0.47 65 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 6.14 +0.37 65 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 5.47 +0.36 65 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 4.86 +0.34 65 0 60 0
28AUG26 112.50 C 3.22 3.22 3.22 4.37 +0.38 66 2 42 +2
28AUG26 115.00 C 0.00 0.00 0.00 3.76 +0.24 65 0 204 0
28AUG26 117.50 C 0.00 0.00 0.00 3.32 +0.22 65 0 23 0
28AUG26 120.00 C 0.00 0.00 0.00 2.92 +0.20 65 0 32 0
28AUG26 122.50 C 0.00 0.00 0.00 2.57 +0.18 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 2.26 +0.17 65 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 1.98 +0.15 65 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 1.74 +0.14 65 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 1.52 +0.12 65 0 35 0
28AUG26 135.00 C 0.00 0.00 0.00 1.33 +0.07 65 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 1.20 +0.10 66 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 1.05 +0.09 66 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 0.91 +0.08 66 0 30 0
28AUG26 145.00 C 0.73 0.73 0.73 0.79 +0.07 66 2 38 -2
28AUG26 147.50 C 0.00 0.00 0.00 0.69 +0.06 66 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 0.60 +0.05 66 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.52 +0.03 66 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.47 +0.05 66 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.41 +0.04 66 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.35 +0.03 66 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.31 +0.03 66 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.27 +0.03 66 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.23 +0.02 66 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.20 +0.02 66 0 99 0
28AUG26 172.50 C 0.00 0.00 0.00 0.17 +0.02 66 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.15 +0.02 66 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.13 +0.01 66 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.12 +0.02 66 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.10 +0.01 66 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.09 +0.01 66 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.08 +0.01 67 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.07 +0.01 67 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.06 +0.01 66 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.05 +0.01 66 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 26.77 - 63 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 24.78 - 62 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 22.38 - 58 0 0 -
29SEP26 77.50 C 0.00 0.00 0.00 20.83 +0.78 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.19 +0.70 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.75 +0.73 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.21 +0.57 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.90 +0.11 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.75 +0.62 61 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 12.82 +0.81 62 0 23 0
29SEP26 95.00 C 0.00 0.00 0.00 11.76 +0.80 63 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 10.72 +0.73 63 0 59 0
29SEP26 100.00 C 9.67 9.67 9.67 9.53 +0.43 61 1 206 0
29SEP26 102.50 C 0.00 0.00 0.00 8.85 +0.58 62 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 8.04 +0.53 62 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 7.24 +0.43 62 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 6.55 +0.38 62 0 18 0
29SEP26 112.50 C 4.78 4.78 4.78 6.09 +0.50 63 3 18 0
29SEP26 115.00 C 4.20 4.20 4.20 5.51 +0.46 63 3 45 +3
29SEP26 117.50 C 4.58 4.58 4.58 4.84 +0.28 62 2 17 +2
29SEP26 120.00 C 0.00 0.00 0.00 4.38 +0.26 62 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 4.08 +0.36 63 0 15 0
29SEP26 125.00 C 3.30 3.30 3.30 3.69 +0.34 63 3 117 0
29SEP26 127.50 C 0.00 0.00 0.00 3.33 +0.31 63 0 75 0
29SEP26 130.00 C 0.00 0.00 0.00 3.00 +0.28 63 0 339 0
29SEP26 132.50 C 0.00 0.00 0.00 2.71 +0.26 63 0 117 0
29SEP26 135.00 C 0.00 0.00 0.00 2.44 +0.24 63 0 53 0
29SEP26 137.50 C 0.00 0.00 0.00 2.20 +0.22 63 0 7 0
29SEP26 140.00 C 0.00 0.00 0.00 1.98 +0.20 63 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 1.78 +0.18 63 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 1.60 +0.17 63 0 0 0
29SEP26 147.50 C 1.29 1.29 1.29 1.44 +0.11 63 1 1 0
29SEP26 150.00 C 0.00 0.00 0.00 1.29 +0.10 63 0 1,123 0
29SEP26 152.50 C 0.00 0.00 0.00 1.16 +0.09 63 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 1.04 +0.08 63 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 0.94 +0.08 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.84 +0.07 63 0 150 0
29SEP26 162.50 C 0.00 0.00 0.00 0.76 +0.07 63 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 0.68 +0.06 63 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 0.61 +0.06 63 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 0.55 +0.05 63 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 0.49 +0.05 63 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 0.44 +0.04 63 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 0.40 +0.04 63 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.37 +0.05 63 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.33 +0.04 63 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.29 +0.03 63 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.26 +0.03 63 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.24 +0.03 63 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.21 +0.03 63 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.19 +0.02 63 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.17 +0.02 63 0 17 0
29SEP26 200.00 C 0.38 0.38 0.38 0.15 +0.02 63 12 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.13 +0.02 63 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.10 +0.01 63 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.08 +0.01 63 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.07 +0.01 64 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.05 +0.01 64 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.04 +0.01 64 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.03 +0.01 63 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
30DEC26 70.00 C 0.00 0.00 0.00 29.38 - 59 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 27.66 - 58 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 25.82 - 57 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 24.23 +0.86 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.79 +1.00 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.52 +1.06 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.96 +0.76 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.74 +0.74 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.49 +0.62 57 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 16.59 +0.79 58 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 15.52 +0.73 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.51 +0.67 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.72 +0.77 58 0 252 0
30DEC26 102.50 C 0.00 0.00 0.00 12.58 +0.47 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.10 +0.68 59 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.33 +0.72 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.66 +0.76 59 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 9.91 +0.59 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.36 +0.49 59 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 8.79 +0.65 59 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.11 +0.61 59 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 7.66 +0.66 59 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 7.08 +0.55 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.62 +0.53 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.22 +0.54 59 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.81 +0.51 59 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.42 +0.48 59 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 5.05 +0.44 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.71 +0.42 59 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 4.40 +0.40 59 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 4.10 +0.37 59 0 0 0
30DEC26 147.50 C 3.14 3.14 3.14 3.82 +0.34 59 3 3 +3
30DEC26 150.00 C 0.00 0.00 0.00 3.57 +0.32 59 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 3.33 +0.30 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.10 +0.28 59 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.89 +0.23 59 0 15 0
30DEC26 160.00 C 2.37 2.37 2.37 2.70 +0.19 59 4 48 0
30DEC26 162.50 C 0.00 0.00 0.00 2.52 +0.16 59 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 2.35 +0.13 59 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 2.19 +0.08 59 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 2.04 +0.07 59 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 1.91 +0.07 59 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 1.78 +0.06 59 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 1.61 +0.05 58 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 1.51 +0.06 58 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 1.41 +0.05 58 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 1.31 +0.04 58 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 1.26 +0.08 59 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.18 +0.08 59 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 1.10 +0.04 59 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.03 +0.04 59 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.96 +0.06 59 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 0.90 +0.06 59 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 0.78 +0.05 59 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 0.66 +0.02 58 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.60 +0.04 59 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.52 +0.03 58 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.46 +0.03 59 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.40 +0.01 58 0 14 0
30DEC26 235.00 C 0.00 0.00 0.00 0.35 +0.02 58 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.31 +0.02 59 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.27 +0.02 58 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 0.24 +0.02 59 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.21 +0.01 58 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.18 +0.01 58 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.16 +0.01 58 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.14 +0.01 58 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.13 +0.01 59 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.09 +0.01 59 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.07 +0.01 59 0 54 0
30MAR27 70.00 C 0.00 0.00 0.00 31.38 - 56 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 29.92 - 56 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 28.36 - 56 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 26.72 +0.73 55 0 0 0
30MAR27 80.00 C 24.50 25.50 24.50 25.32 +0.71 55 14 14 +14
30MAR27 82.50 C 0.00 0.00 0.00 24.20 +0.90 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.93 +0.88 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.65 +0.83 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.55 +0.80 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.48 +0.90 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 18.33 +0.73 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.34 +0.67 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.28 +0.50 55 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 15.62 +0.67 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.90 +0.75 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.11 +0.71 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.39 +0.71 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.54 +0.54 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.13 +0.77 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 11.51 +0.75 57 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 10.75 +0.57 56 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 10.23 +0.59 56 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 9.50 +0.38 56 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 9.16 +0.53 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.72 +0.55 56 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 8.35 +0.61 57 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 7.90 +0.58 57 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 7.44 +0.51 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.08 +0.51 57 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 6.70 +0.48 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.34 +0.45 56 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 6.01 +0.43 56 0 14 0
30MAR27 150.00 C 4.94 4.94 4.94 5.69 +0.41 56 4 6 +4
30MAR27 152.50 C 0.00 0.00 0.00 5.39 +0.39 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.10 +0.36 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.83 +0.34 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.58 +0.32 56 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 4.34 +0.24 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.11 +0.24 56 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 3.89 +0.16 56 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 3.69 +0.04 56 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 3.40 -0.01 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.22 -0.02 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.05 -0.06 56 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 2.89 -0.06 56 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 2.74 -0.06 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.68 +0.03 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.47 -0.05 56 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 2.34 -0.05 56 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 2.29 +0.02 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.11 -0.04 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.06 +0.01 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.90 -0.04 56 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 1.76 +0.06 56 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.59 +0.05 56 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 1.44 +0.05 56 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.30 +0.05 56 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 1.17 0.00 56 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.06 0.00 56 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.96 0.00 56 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.87 0.00 56 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.79 0.00 56 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.71 +0.02 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.63 0.00 56 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.57 0.00 56 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.52 0.00 56 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 0.47 0.00 56 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.43 0.00 56 0 19 0
30MAR27 280.00 C 0.00 0.00 0.00 0.39 0.00 56 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.35 -0.01 56 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.32 0.00 56 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 32.97 - 57 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 31.58 - 58 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 30.13 - 57 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 28.75 +1.00 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.35 +0.97 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.08 +0.95 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 24.96 +0.71 57 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 24.02 +0.95 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.85 +0.81 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.79 +0.77 57 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 20.80 +0.76 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.83 +0.71 57 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 18.87 +0.63 57 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 17.96 +0.58 57 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 17.16 +0.56 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.38 +0.56 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.61 +0.57 57 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 14.83 +0.55 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.13 +0.49 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.52 +0.49 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.92 +0.50 56 0 17 0
29JUN27 122.50 C 0.00 0.00 0.00 12.31 +0.50 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.70 +0.49 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.12 +0.42 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.66 +0.42 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.20 +0.42 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.74 +0.42 56 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 9.28 +0.42 56 0 0 0
29JUN27 140.00 C 9.50 9.50 9.50 8.82 +0.43 56 1 1 +1
29JUN27 142.50 C 0.00 0.00 0.00 8.39 +0.35 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 8.05 +0.35 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 7.72 +0.35 56 0 0 0
29JUN27 150.00 C 8.00 8.00 8.00 7.38 +0.35 56 1 12 +1
29JUN27 152.50 C 0.00 0.00 0.00 7.04 +0.35 56 0 0 0
TOTAL CALL 579 26,530 +185
26JUN26 70.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 72.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 75.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
26JUN26 87.50 P 0.50 0.50 0.36 0.00 -0.32 0 32 33 +31
26JUN26 90.00 P 1.23 1.23 0.20 0.00 -0.83 0 23 36 +15
26JUN26 92.50 P 0.70 0.70 0.70 0.00 -1.81 0 1 20 +1
26JUN26 95.00 P 0.00 0.00 0.00 1.25 -2.02 0 5 0 -5
26JUN26 97.50 P 0.00 0.00 0.00 3.75 -1.46 0 0 0 -26
26JUN26 100.00 P 8.90 8.90 8.90 6.25 -0.99 0 1 0 -55
26JUN26 102.50 P 0.00 0.00 0.00 8.75 -0.86 0 0 0 -105
26JUN26 105.00 P 0.00 0.00 0.00 11.25 -0.82 0 5 0 -56
26JUN26 107.50 P 0.00 0.00 0.00 13.75 -0.80 0 0 0 -12
26JUN26 110.00 P 0.00 0.00 0.00 16.25 -1.31 0 0 0 -31
26JUN26 112.50 P 0.00 0.00 0.00 18.75 -1.39 0 0 0 -1
26JUN26 115.00 P 0.00 0.00 0.00 21.25 -1.46 0 0 0 -70
26JUN26 117.50 P 0.00 0.00 0.00 23.75 -1.54 0 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 26.25 -1.55 0 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 28.75 -1.58 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 31.25 -1.57 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 33.75 -1.55 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 36.25 -1.67 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 38.75 -1.67 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 41.25 -1.66 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 43.75 -1.61 0 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 46.25 -1.67 0 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 48.75 -1.59 0 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 51.25 -1.48 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 - 120 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
29JUN26 75.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.05 69 0 5 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.14 62 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 -0.31 60 0 2 0
29JUN26 87.50 P 1.30 1.30 1.30 0.24 -0.58 60 2 42 0
29JUN26 90.00 P 1.88 1.88 0.85 0.66 -0.88 60 2 78 -2
29JUN26 92.50 P 1.70 1.70 1.70 1.42 -1.20 59 10 126 +10
29JUN26 95.00 P 5.72 5.72 2.60 2.64 -1.42 57 13 367 +10
29JUN26 97.50 P 0.00 0.00 0.00 4.45 -1.21 59 0 345 0
29JUN26 100.00 P 10.00 10.00 6.50 6.53 -1.13 59 46 315 -23
29JUN26 102.50 P 0.00 0.00 0.00 8.84 -1.02 59 0 161 0
29JUN26 105.00 P 13.59 13.59 13.59 11.27 -0.92 58 20 214 -20
29JUN26 107.50 P 0.00 0.00 0.00 13.93 -0.68 94 0 350 0
29JUN26 110.00 P 19.00 19.00 19.00 16.25 -1.31 0 4 77 -54
29JUN26 112.50 P 0.00 0.00 0.00 19.18 -0.96 140 0 123 -95
29JUN26 115.00 P 21.17 21.17 21.17 21.25 -1.46 0 10 57 -104
29JUN26 117.50 P 28.00 28.00 28.00 24.18 -1.11 164 1 10 -72
29JUN26 120.00 P 0.00 0.00 0.00 26.68 -1.18 176 0 62 -31
29JUN26 122.50 P 33.00 33.00 33.00 29.08 -1.25 178 1 6 -5
29JUN26 125.00 P 0.00 0.00 0.00 31.25 -1.57 0 0 0 -14
29JUN26 127.50 P 36.00 36.00 36.00 33.75 -1.55 0 1 1 -57
29JUN26 130.00 P 0.00 0.00 0.00 36.25 -1.67 0 0 0 -55
29JUN26 132.50 P 0.00 0.00 0.00 38.75 -1.67 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 41.25 -1.66 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 43.75 -1.61 0 0 1 0
29JUN26 140.00 P 0.00 0.00 0.00 46.25 -1.67 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 48.75 -1.59 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 51.25 -1.48 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 53.75 -1.48 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 56.25 -1.60 0 0 119 0
29JUN26 152.50 P 0.00 0.00 0.00 58.75 -0.80 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.25 -0.80 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.75 -0.80 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.25 -0.80 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.75 -0.80 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.25 -0.80 0 0 65 0
29JUN26 167.50 P 73.71 73.86 73.71 73.75 -0.80 0 60 1 -60
29JUN26 170.00 P 0.00 0.00 0.00 76.25 -0.80 0 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 78.75 -0.80 0 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 81.25 -1.39 0 0 185 0
29JUN26 177.50 P 0.00 0.00 0.00 83.75 -0.80 0 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 86.25 -0.80 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.75 -0.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.25 -0.80 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 93.75 -0.80 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 96.25 -0.80 0 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 98.75 -0.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 101.25 -0.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 103.75 -0.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 106.25 -0.80 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 111.25 -1.59 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 116.54 -1.36 419 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 121.54 -1.24 429 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 126.25 -1.65 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 131.61 -1.29 461 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 136.25 -1.40 0 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 141.25 -1.42 0 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 146.25 -1.33 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 151.25 -1.45 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 156.25 -1.32 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 161.25 -1.37 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 166.25 -0.80 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 171.25 -1.39 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 176.25 -1.37 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 181.25 -0.80 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 186.25 -1.57 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 191.25 -0.80 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 196.25 -0.80 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 201.25 -0.80 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 206.25 -0.80 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
03JUL26 72.50 P 0.00 0.00 0.00 0.02 - 76 0 0 -
03JUL26 75.00 P 0.00 0.00 0.00 0.05 - 75 0 0 -
03JUL26 77.50 P 0.00 0.00 0.00 0.12 -0.12 75 0 0 0
03JUL26 80.00 P 0.81 0.83 0.38 0.25 -0.21 75 35 27 +25
03JUL26 82.50 P 0.00 0.00 0.00 0.49 -0.31 75 0 15 0
03JUL26 85.00 P 2.00 2.00 2.00 0.88 -0.43 75 1 30 0
03JUL26 87.50 P 0.00 0.00 0.00 1.46 -0.57 76 0 23 0
03JUL26 90.00 P 0.00 0.00 0.00 2.23 -0.73 75 0 4 0
03JUL26 92.50 P 4.90 5.06 4.90 3.27 -0.87 75 30 20 +6
03JUL26 95.00 P 0.00 0.00 0.00 4.52 -1.02 74 0 22 0
03JUL26 97.50 P 0.00 0.00 0.00 5.99 -1.20 73 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 7.85 -0.93 75 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 9.82 -0.93 75 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 11.94 -0.91 75 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 14.17 -0.90 74 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 16.50 -1.06 75 0 2 0
03JUL26 112.50 P 0.00 0.00 0.00 19.18 -1.16 93 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 21.69 -1.04 101 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 24.18 -1.11 109 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 26.72 -1.14 118 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 29.12 -1.21 120 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 31.74 -1.08 134 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 33.87 -1.43 113 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 36.74 -1.18 148 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 38.87 -1.55 124 0 0 0
30JUL26 70.00 P 1.20 1.20 1.20 0.65 - 69 3 3 -
30JUL26 72.50 P 0.00 0.00 0.00 0.95 - 70 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 1.34 - 70 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 1.84 -0.14 70 0 16 0
30JUL26 80.00 P 3.02 3.40 3.00 2.43 -0.19 70 34 156 +27
30JUL26 82.50 P 3.94 3.94 3.94 3.13 -0.24 70 15 46 +15
30JUL26 85.00 P 4.70 5.28 4.70 3.96 -0.29 70 21 35 +1
30JUL26 87.50 P 0.00 0.00 0.00 4.87 -0.43 69 0 50 0
30JUL26 90.00 P 7.00 7.69 7.00 5.89 -0.57 69 39 44 +12
30JUL26 92.50 P 8.40 8.87 8.40 7.08 -0.66 68 30 58 +30
30JUL26 95.00 P 8.50 8.50 8.50 8.41 -0.75 68 40 58 +39
30JUL26 97.50 P 0.00 0.00 0.00 9.82 -0.76 68 0 106 0
30JUL26 100.00 P 0.00 0.00 0.00 11.35 -0.87 67 0 786 0
30JUL26 102.50 P 0.00 0.00 0.00 13.37 -0.39 70 0 113 0
30JUL26 105.00 P 0.00 0.00 0.00 14.87 -0.70 68 0 103 0
30JUL26 107.50 P 20.00 20.00 20.00 17.03 -0.82 70 1 21 -1
30JUL26 110.00 P 0.00 0.00 0.00 18.98 -0.93 70 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 21.02 -1.16 70 0 22 0
30JUL26 115.00 P 0.00 0.00 0.00 23.03 -1.16 69 0 43 0
30JUL26 117.50 P 0.00 0.00 0.00 25.11 -1.30 68 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 27.60 -1.04 72 0 712 0
30JUL26 122.50 P 0.00 0.00 0.00 29.63 -1.37 68 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 32.16 -1.25 72 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 34.33 -1.32 69 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 36.76 -1.16 71 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 39.39 -1.08 77 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 41.49 -1.42 69 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 44.10 -1.26 76 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 46.45 -1.47 73 0 28 0
30JUL26 142.50 P 0.00 0.00 0.00 48.91 -1.43 74 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 51.41 -1.32 76 0 66 0
30JUL26 147.50 P 0.00 0.00 0.00 53.77 -1.46 69 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 56.26 -1.59 70 0 181 -147
30JUL26 152.50 P 0.00 0.00 0.00 58.75 -0.80 0 0 98 0
30JUL26 155.00 P 0.00 0.00 0.00 61.25 -0.80 0 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 63.75 -0.80 0 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 66.25 -0.80 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 68.75 -0.80 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 71.25 -0.80 0 0 0 -1
30JUL26 167.50 P 0.00 0.00 0.00 73.75 -0.80 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 76.25 -0.80 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 78.75 -0.80 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 81.25 -1.39 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 83.75 -0.80 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 86.25 -0.80 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 88.75 -0.80 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 91.25 -0.80 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 93.75 -0.80 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 96.25 -0.80 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 98.75 -0.80 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 101.25 -0.80 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 103.75 -0.80 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 106.25 -0.80 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 111.25 -1.59 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 116.54 -1.36 134 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 121.54 -1.24 138 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 126.25 -1.65 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 131.61 -1.29 147 0 0 0
28AUG26 70.00 P 2.40 2.40 2.40 1.63 - 66 1 1 -
28AUG26 72.50 P 0.00 0.00 0.00 2.12 - 66 0 0 -
28AUG26 75.00 P 3.26 3.26 3.26 2.68 - 67 15 15 -
28AUG26 77.50 P 4.15 4.32 4.15 3.39 -0.13 67 16 30 0
28AUG26 80.00 P 0.00 0.00 0.00 4.15 -0.18 67 0 2 0
28AUG26 82.50 P 0.00 0.00 0.00 4.90 -0.33 66 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 5.80 -0.47 65 0 2 0
28AUG26 87.50 P 8.02 8.12 8.02 7.00 -0.37 66 30 30 +30
28AUG26 90.00 P 7.90 7.90 7.90 8.15 -0.48 66 10 40 -10
28AUG26 92.50 P 0.00 0.00 0.00 9.42 -0.33 66 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.62 -0.53 65 0 34 0
28AUG26 97.50 P 0.00 0.00 0.00 12.10 -0.58 65 0 10 0
28AUG26 100.00 P 0.00 0.00 0.00 13.53 -0.89 64 0 105 0
28AUG26 102.50 P 0.00 0.00 0.00 15.30 -0.78 65 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 16.93 -0.95 65 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 18.79 -0.94 65 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 20.52 -1.11 64 0 13 0
28AUG26 112.50 P 0.00 0.00 0.00 22.65 -0.88 65 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 24.58 -1.06 65 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 26.83 -0.89 67 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 28.95 -0.78 67 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 30.96 -1.28 66 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 33.13 -1.06 66 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 35.45 -1.11 67 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 37.78 -0.97 68 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 39.92 -0.82 66 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 42.30 -1.20 67 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 44.65 -1.25 67 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 47.02 -0.97 68 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 49.36 -1.01 67 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 51.85 -1.20 69 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 54.14 -1.22 67 0 0 0
28AUG26 150.00 P 60.50 60.50 60.50 56.56 -1.29 67 10 24 -10
28AUG26 152.50 P 0.00 0.00 0.00 58.97 -1.31 67 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.41 -1.43 67 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 63.84 -1.15 65 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.45 -1.15 71 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 68.78 -0.79 65 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 71.27 -0.79 66 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 73.76 -0.79 66 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 76.25 -0.80 0 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 78.75 -0.80 0 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 81.25 -1.39 0 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 83.75 -0.80 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 86.25 -0.80 0 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 88.75 -1.73 0 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 91.25 -0.80 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 93.75 -1.72 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 96.25 -0.80 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 98.75 -0.80 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 101.25 -0.80 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.49 - 63 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 3.15 - 64 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 3.89 - 64 0 0 -
29SEP26 77.50 P 0.00 0.00 0.00 4.65 -0.15 64 0 2 0
29SEP26 80.00 P 6.44 6.68 6.44 5.57 -0.15 64 21 48 +21
29SEP26 82.50 P 0.00 0.00 0.00 6.50 -0.21 64 0 0 0
29SEP26 85.00 P 8.11 8.57 8.11 7.56 -0.26 64 17 25 +14
29SEP26 87.50 P 0.00 0.00 0.00 8.65 -0.30 64 0 3 0
29SEP26 90.00 P 11.09 11.09 11.09 9.82 -0.37 63 1 15 0
29SEP26 92.50 P 12.10 12.73 12.03 11.09 -0.47 63 159 149 +140
29SEP26 95.00 P 12.50 12.50 12.50 12.46 -0.50 63 6 68 +6
29SEP26 97.50 P 0.00 0.00 0.00 14.31 -0.22 65 0 190 0
29SEP26 100.00 P 0.00 0.00 0.00 15.61 -0.58 64 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 17.25 -0.62 64 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 18.94 -0.66 64 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 20.62 -0.79 64 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 22.53 -0.77 64 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 24.31 -0.92 64 0 194 0
29SEP26 115.00 P 0.00 0.00 0.00 26.18 -1.20 64 0 767 0
29SEP26 117.50 P 0.00 0.00 0.00 28.16 -1.06 63 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 30.54 -0.86 66 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.53 -0.92 66 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 34.51 -1.02 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.75 -1.13 65 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 38.98 -1.12 66 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 41.18 -1.15 66 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 43.44 -1.06 66 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 45.66 -1.05 66 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 47.99 -1.06 67 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 50.30 -1.23 67 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 52.63 -1.23 67 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 54.97 -1.08 67 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 57.53 -0.95 70 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 59.70 -1.32 68 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 62.08 -1.23 68 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 64.48 -1.05 68 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 66.83 -1.33 68 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 69.30 -1.05 69 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 71.62 -1.14 67 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 73.98 -1.06 66 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 76.34 -1.33 63 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 79.00 -1.06 69 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 81.28 -1.36 63 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 83.87 -1.33 68 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 86.36 -1.40 69 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 89.00 -1.48 74 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 91.51 -0.99 75 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 93.75 -1.72 0 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 96.25 -0.80 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 98.75 -0.80 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 101.25 -0.80 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 103.75 -0.80 0 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 106.25 -0.80 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 111.25 -1.59 0 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 116.54 -1.36 88 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 121.54 -1.24 90 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 126.25 -1.65 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 131.61 -1.29 96 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 136.25 -1.40 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 141.25 -1.42 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 146.25 -1.33 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 151.25 -1.45 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 156.25 -1.32 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 161.25 -1.37 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 166.25 -0.80 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 171.25 -1.39 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 176.25 -1.37 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 181.25 -0.80 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 186.25 -1.57 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 191.25 -0.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 196.25 -0.80 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 201.25 -0.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 206.25 -0.80 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.73 - 59 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 5.50 - 59 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 6.43 - 59 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 7.38 -0.23 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.40 -0.28 59 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 9.47 -0.36 59 0 0 0
30DEC26 85.00 P 11.19 11.19 11.19 10.58 -0.39 59 3 8 +3
30DEC26 87.50 P 12.21 12.50 12.21 11.76 -0.43 59 6 8 +6
30DEC26 90.00 P 0.00 0.00 0.00 13.03 -0.46 59 0 115 0
30DEC26 92.50 P 0.00 0.00 0.00 14.38 -0.49 59 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 15.79 -0.77 59 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 17.71 -0.41 60 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 19.27 -0.08 60 0 350 0
30DEC26 102.50 P 0.00 0.00 0.00 20.30 -0.61 58 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 22.07 -0.49 59 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 23.90 -0.40 59 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 25.55 -0.52 59 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 27.35 -0.57 59 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 29.36 -0.45 59 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 31.25 -0.49 59 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.20 -0.64 60 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 35.07 -0.76 59 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 37.19 -0.54 60 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.18 -0.90 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.32 -0.63 60 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 43.44 -0.88 60 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 45.50 -0.95 60 0 13 0
30DEC26 137.50 P 0.00 0.00 0.00 47.71 -0.92 60 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 49.89 -0.94 60 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.09 -1.01 61 0 33 0
30DEC26 145.00 P 0.00 0.00 0.00 54.41 -0.87 61 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 56.50 -1.04 61 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 58.82 -0.99 61 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 61.02 -1.08 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.21 -1.23 60 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 65.67 -1.09 61 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 68.00 -1.10 62 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 70.20 -1.24 61 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 72.61 -1.12 61 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 75.00 -1.11 61 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 77.21 -1.26 60 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 79.62 -1.27 61 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 82.06 -1.22 61 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 84.39 -1.29 60 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 86.89 -1.13 61 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 89.14 -1.34 60 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 91.70 -1.18 61 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 94.08 -1.39 61 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 96.33 -1.19 57 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 98.83 -1.14 58 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 101.55 -1.12 63 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 103.89 -1.15 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 106.37 -1.28 61 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 111.36 -1.48 63 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 116.54 -1.36 68 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 121.54 -1.24 70 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 126.25 -1.65 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 131.61 -1.29 74 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 136.25 -1.40 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 141.25 -1.42 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 146.25 -1.33 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 151.25 -1.45 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 156.25 -1.32 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 161.25 -1.37 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 166.25 -0.80 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 171.25 -1.39 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 176.25 -1.37 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 181.25 -0.80 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 186.25 -1.57 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 191.25 -0.80 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 196.25 -0.80 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 201.25 -0.80 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 206.25 -0.80 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.33 - 57 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 7.30 - 57 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 8.27 - 57 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 9.29 -0.32 57 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 10.35 -0.33 56 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.46 -0.36 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.64 -0.33 56 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 13.88 -0.36 56 0 17 0
30MAR27 90.00 P 16.51 16.51 16.51 15.18 -0.42 56 15 15 +15
30MAR27 92.50 P 0.00 0.00 0.00 16.74 -0.26 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.04 -0.91 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.53 -0.90 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.09 -0.95 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.69 -0.53 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.29 -0.53 56 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 26.00 -0.56 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.84 -0.68 56 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 29.64 -0.62 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.36 -0.79 57 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 33.23 -0.77 56 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 35.19 -0.58 57 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.08 -0.68 57 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.09 -0.65 57 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 41.21 -0.59 58 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 42.95 -1.02 57 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 45.09 -0.84 57 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.27 -0.76 57 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 49.25 -0.85 57 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.45 -0.79 58 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 53.55 -0.84 57 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.61 -0.96 57 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 57.90 -0.86 57 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.96 -1.02 57 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 62.44 -0.76 58 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 64.62 -0.72 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.86 -0.80 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.12 -0.80 58 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 71.39 -1.05 58 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.83 -0.90 59 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 76.11 -0.94 59 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 78.30 -1.07 58 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 80.14 -1.45 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 82.84 -1.19 58 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 84.86 -1.42 56 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 87.22 -1.51 56 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 89.59 -1.35 56 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 91.97 -1.49 56 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 94.37 -1.46 56 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 96.78 -1.19 56 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 99.20 -1.44 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 101.63 -1.41 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 104.06 -1.58 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 106.50 -1.42 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 111.39 -1.60 56 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 116.54 -1.36 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 121.54 -1.24 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 126.25 -1.65 0 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 131.61 -1.29 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 136.25 -1.40 0 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 141.25 -1.42 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 146.25 -1.33 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 151.25 -1.45 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 156.25 -1.32 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 161.25 -1.37 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 166.25 -0.80 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 171.25 -1.39 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 176.25 -1.37 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 181.25 -0.80 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 186.25 -1.57 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 191.25 -0.80 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 196.25 -0.80 0 0 0 0
29JUN27 70.00 P 9.30 9.30 9.30 8.62 - 56 1 1 -
29JUN27 72.50 P 0.00 0.00 0.00 9.47 - 56 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 10.51 - 55 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 11.46 -0.23 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.58 -0.25 54 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 13.75 -0.28 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.02 -0.26 54 0 7 0
29JUN27 87.50 P 16.53 16.53 16.53 16.32 -0.28 54 15 15 0
29JUN27 90.00 P 0.00 0.00 0.00 17.63 -0.33 54 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.07 -0.32 54 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.56 -0.30 54 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.05 -0.34 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.54 -0.42 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 25.11 -0.48 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.76 -0.90 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.82 -0.17 54 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 30.26 -0.34 53 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 31.93 -0.48 53 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 33.73 -0.48 53 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 35.54 -0.54 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.44 -0.51 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 39.31 -0.53 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.13 -0.67 53 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 43.30 -0.52 53 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 45.25 -0.48 53 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 47.29 -0.56 53 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.25 -0.68 53 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 51.09 -0.82 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.96 -0.05 55 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 56.00 -0.11 55 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 57.65 -0.60 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 60.24 -0.28 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 62.36 -0.24 55 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 64.48 -0.45 55 0 167 0
TOTAL PUT 812 20,223 -665
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$ 27.46
26JUN26 19.50 C 0.00 0.00 0.00 7.96 - 0 0 0 -
26JUN26 20.00 C 0.00 0.00 0.00 7.46 -0.67 0 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 6.46 -0.67 0 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 5.46 -0.67 0 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 4.46 -0.67 0 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 3.46 -0.67 0 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 2.46 -0.58 0 0 0 0
26JUN26 26.00 C 1.94 1.94 1.65 1.46 -0.66 0 17 0 -30
26JUN26 27.00 C 0.44 0.44 0.44 0.46 -0.72 0 10 0 -30
26JUN26 28.00 C 0.44 0.44 0.05 0.00 -0.48 0 63 179 +32
26JUN26 29.00 C 0.07 0.07 0.02 0.00 -0.13 0 60 61 -11
26JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 58 0
26JUN26 31.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 248 0
26JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
26JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
26JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
26JUN26 35.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 141 0
26JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
26JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.48 -0.56 346 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.98 -0.59 330 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.48 -0.58 314 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.98 -0.58 298 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.48 -0.58 284 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.98 -0.71 269 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.48 -0.56 255 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.98 -0.57 242 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.48 -0.62 229 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.98 -0.59 216 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.48 -0.59 204 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.98 -0.63 192 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.48 -0.60 180 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.98 -0.59 168 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.48 -0.66 157 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.48 -0.65 135 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.48 -0.65 114 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.48 -0.69 94 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.48 -0.65 74 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 2.54 -0.52 76 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 1.56 -0.56 55 0 45 0
29JUN26 27.00 C 0.57 0.80 0.57 0.71 -0.60 44 55 117 +40
29JUN26 28.00 C 0.22 0.30 0.21 0.24 -0.42 45 105 575 +34
29JUN26 29.00 C 0.20 0.20 0.06 0.06 -0.21 47 138 674 +71
29JUN26 30.00 C 0.10 0.10 0.03 0.01 -0.08 48 46 1,067 +1
29JUN26 31.00 C 0.03 0.03 0.03 0.01 -0.02 62 15 1,015 -15
29JUN26 32.00 C 0.02 0.02 0.02 0.01 0.00 76 15 1,239 0
29JUN26 33.00 C 0.02 0.02 0.02 0.01 0.00 89 7 657 -7
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 982 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,824 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 124 0 946 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 135 0 896 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,194 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,525 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,628 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 175 0 373 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1,684 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 193 0 452 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 201 0 585 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,041 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 218 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 225 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 233 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 241 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 248 0 436 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 265 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 282 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 297 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 312 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 326 0 171 0
03JUL26 19.50 C 0.00 0.00 0.00 7.98 - 103 0 0 -
03JUL26 20.00 C 0.00 0.00 0.00 7.56 -0.61 137 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 6.48 -0.69 82 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 5.49 -0.68 77 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 4.48 -0.72 56 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 3.51 -0.62 57 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 2.64 -0.53 63 0 0 0
03JUL26 26.00 C 1.91 1.91 1.91 1.73 -0.66 52 15 40 +15
03JUL26 27.00 C 1.53 1.53 1.01 1.10 -0.55 55 70 91 +55
03JUL26 28.00 C 1.05 1.05 0.55 0.61 -0.44 55 180 186 +121
03JUL26 29.00 C 0.58 0.58 0.31 0.32 -0.28 56 177 200 +142
03JUL26 30.00 C 0.34 0.34 0.17 0.15 -0.19 56 16 157 -1
03JUL26 31.00 C 0.18 0.18 0.09 0.06 -0.12 56 31 130 +30
03JUL26 32.00 C 0.09 0.09 0.06 0.03 -0.06 59 20 111 +7
03JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 68 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 23 0
03JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.06 - 60 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 7.64 -0.73 67 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 6.65 -0.52 60 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.81 -0.53 63 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.83 -0.66 55 0 1 0
30JUL26 24.00 C 0.00 0.00 0.00 4.09 -0.53 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.33 -0.30 56 0 0 0
30JUL26 26.00 C 2.65 2.68 2.56 2.61 -0.49 53 76 68 +38
30JUL26 27.00 C 2.09 2.11 2.00 2.05 -0.44 53 81 117 +33
30JUL26 28.00 C 1.46 1.64 1.44 1.54 -0.40 52 243 298 +178
30JUL26 29.00 C 1.50 1.53 1.07 1.19 -0.32 53 127 795 +115
30JUL26 30.00 C 1.14 1.18 0.85 0.89 -0.25 53 86 897 +8
30JUL26 31.00 C 0.89 0.89 0.65 0.64 -0.21 53 50 1,833 +2
30JUL26 32.00 C 0.58 0.58 0.45 0.46 -0.17 53 31 994 +15
30JUL26 33.00 C 0.41 0.41 0.33 0.32 -0.13 52 31 823 +16
30JUL26 34.00 C 0.36 0.36 0.25 0.22 -0.10 52 78 1,506 -13
30JUL26 35.00 C 0.24 0.24 0.19 0.15 -0.08 52 8 633 0
30JUL26 36.00 C 0.14 0.15 0.14 0.10 -0.06 52 6 441 +1
30JUL26 37.00 C 0.13 0.13 0.11 0.07 -0.04 53 4 780 -4
30JUL26 38.00 C 0.09 0.09 0.09 0.05 -0.03 53 1 3,354 -1
30JUL26 39.00 C 0.07 0.07 0.07 0.03 -0.02 53 87 280 +56
30JUL26 40.00 C 0.06 0.06 0.06 0.02 -0.02 53 1 432 -1
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 625 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 321 0
30JUL26 43.00 C 0.04 0.04 0.04 0.01 0.00 57 3 220 -3
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0
28AUG26 19.50 C 0.00 0.00 0.00 8.17 - 52 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 7.81 -0.56 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.83 -0.65 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.10 -0.51 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.28 -0.50 55 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.53 -0.41 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.80 -0.44 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.22 -0.47 53 0 70 0
28AUG26 27.00 C 2.50 2.57 2.50 2.69 -0.34 53 45 159 +15
28AUG26 28.00 C 2.10 2.22 2.10 2.21 -0.37 52 64 188 +64
28AUG26 29.00 C 2.15 2.15 1.70 1.85 -0.30 53 61 165 +61
28AUG26 30.00 C 1.62 1.65 1.39 1.50 -0.24 53 38 252 -13
28AUG26 31.00 C 1.48 1.48 1.13 1.21 -0.25 53 68 242 +17
28AUG26 32.00 C 1.08 1.08 0.93 0.99 -0.17 53 35 210 -28
28AUG26 33.00 C 0.82 0.82 0.82 0.79 -0.17 53 2 442 0
28AUG26 34.00 C 0.66 0.66 0.65 0.62 -0.15 53 30 381 -13
28AUG26 35.00 C 0.60 0.60 0.48 0.49 -0.12 53 100 420 -1
28AUG26 36.00 C 0.40 0.43 0.40 0.38 -0.10 53 25 925 +15
28AUG26 37.00 C 0.33 0.33 0.33 0.30 -0.08 53 5 196 +5
28AUG26 38.00 C 0.27 0.27 0.27 0.23 -0.07 52 1 190 -1
28AUG26 39.00 C 0.00 0.00 0.00 0.18 -0.05 53 0 253 0
28AUG26 40.00 C 0.00 0.00 0.00 0.14 -0.04 53 0 128 0
28AUG26 41.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 74 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 101 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 201 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 85 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 63 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 9.78 -0.74 62 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.39 -0.54 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.80 -0.66 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.38 -0.63 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.92 -0.58 55 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 7.05 -0.58 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.26 -0.52 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 5.50 -0.57 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.85 -0.27 54 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 4.12 -0.39 51 0 16 0
29SEP26 26.00 C 3.55 3.60 3.54 3.61 -0.42 52 75 90 +75
29SEP26 27.00 C 3.25 3.25 2.97 3.10 -0.38 52 31 76 +31
29SEP26 28.00 C 2.59 2.59 2.50 2.65 -0.33 52 30 97 +15
29SEP26 29.00 C 2.18 2.18 2.18 2.25 -0.29 52 15 74 +15
29SEP26 30.00 C 0.00 0.00 0.00 1.91 -0.25 52 0 1,070 0
29SEP26 31.00 C 0.00 0.00 0.00 1.62 -0.20 52 0 642 0
29SEP26 32.00 C 1.44 1.44 1.44 1.35 -0.18 52 5 882 +5
29SEP26 33.00 C 1.23 1.23 1.19 1.13 -0.16 52 260 627 +251
29SEP26 34.00 C 1.17 1.17 1.17 0.94 -0.13 52 1 631 0
29SEP26 35.00 C 0.90 0.90 0.90 0.78 -0.12 52 2 1,169 +2
29SEP26 36.00 C 0.00 0.00 0.00 0.65 -0.09 52 0 416 0
29SEP26 37.00 C 0.56 0.56 0.56 0.53 -0.09 52 10 1,057 -10
29SEP26 38.00 C 0.50 0.50 0.48 0.44 -0.06 52 70 491 +39
29SEP26 39.00 C 0.00 0.00 0.00 0.35 -0.07 52 0 317 0
29SEP26 40.00 C 0.37 0.37 0.37 0.29 -0.05 52 30 538 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 -0.04 52 0 726 0
29SEP26 42.00 C 0.27 0.27 0.27 0.20 -0.03 52 15 70 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 553 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 432 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 459 0
29SEP26 46.00 C 0.18 0.18 0.18 0.09 -0.01 52 4 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 191 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 96 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 54 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 54 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 8.81 - 54 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 8.42 -0.49 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.64 -0.46 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.92 -0.43 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.25 -0.40 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.65 -0.23 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.08 -0.21 51 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 4.53 -0.21 50 0 1 0
30DEC26 27.00 C 3.97 4.08 3.97 4.07 -0.18 50 75 90 +65
30DEC26 28.00 C 3.55 3.74 3.55 3.65 -0.13 50 69 105 +69
30DEC26 29.00 C 0.00 0.00 0.00 3.24 -0.22 50 0 98 0
30DEC26 30.00 C 2.88 2.88 2.88 2.90 -0.17 50 20 100 +20
30DEC26 31.00 C 0.00 0.00 0.00 2.57 -0.17 50 0 87 0
30DEC26 32.00 C 0.00 0.00 0.00 2.29 -0.13 49 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 2.02 -0.13 49 0 120 0
30DEC26 34.00 C 0.00 0.00 0.00 1.79 -0.10 49 0 463 0
30DEC26 35.00 C 0.00 0.00 0.00 1.59 -0.09 49 0 460 0
30DEC26 36.00 C 1.53 1.53 1.53 1.39 -0.08 49 1 1,426 0
30DEC26 37.00 C 1.30 1.30 1.30 1.24 -0.06 49 1 417 0
30DEC26 38.00 C 0.00 0.00 0.00 1.09 -0.06 49 0 530 0
30DEC26 39.00 C 1.25 1.25 1.25 0.96 -0.04 49 1 113 -1
30DEC26 40.00 C 1.08 1.08 1.08 0.85 -0.04 49 1 150 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.74 -0.04 49 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.66 -0.02 49 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 0.58 -0.02 49 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.50 -0.02 49 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 -0.02 49 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 -0.01 49 0 215 0
30DEC26 47.00 C 0.60 0.60 0.50 0.34 -0.01 49 2 346 +2
30DEC26 48.00 C 0.00 0.00 0.00 0.30 -0.01 49 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 0.00 49 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.17 0.00 49 0 36 0
30DEC26 55.00 C 0.22 0.22 0.21 0.12 0.00 49 60 182 +60
30DEC26 57.50 C 0.00 0.00 0.00 0.09 0.00 49 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 0.00 50 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 0.00 49 0 753 0
30MAR27 19.50 C 0.00 0.00 0.00 9.31 - 52 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 8.95 -0.46 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.24 -0.46 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.54 -0.48 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.93 -0.45 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.36 -0.44 49 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 5.82 -0.41 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.33 -0.42 49 0 60 0
30MAR27 27.00 C 4.87 4.87 4.87 4.90 -0.33 49 15 45 +15
30MAR27 28.00 C 4.76 4.76 4.76 4.47 -0.34 49 15 153 +15
30MAR27 29.00 C 0.00 0.00 0.00 4.10 -0.40 49 0 76 0
30MAR27 30.00 C 0.00 0.00 0.00 3.74 -0.30 49 0 184 0
30MAR27 31.00 C 3.39 3.39 3.39 3.41 -0.36 49 15 184 +15
30MAR27 32.00 C 3.41 3.45 3.23 3.09 -0.36 49 45 303 +45
30MAR27 33.00 C 0.00 0.00 0.00 2.83 -0.31 49 0 258 0
30MAR27 34.00 C 0.00 0.00 0.00 2.57 -0.31 49 0 288 0
30MAR27 35.00 C 0.00 0.00 0.00 2.33 -0.27 49 0 81 0
30MAR27 36.00 C 2.50 2.50 2.50 2.13 -0.26 48 26 1,502 +26
30MAR27 37.00 C 0.00 0.00 0.00 1.94 -0.25 48 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.75 -0.25 48 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 1.60 -0.21 48 0 84 0
30MAR27 40.00 C 1.60 1.60 1.60 1.45 -0.21 48 5 74 +5
30MAR27 41.00 C 1.52 1.52 1.52 1.31 -0.21 48 1 15 -1
30MAR27 42.00 C 0.00 0.00 0.00 1.20 -0.17 48 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.09 -0.17 48 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 0.99 -0.16 48 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 0.89 -0.16 48 0 24 0
30MAR27 46.00 C 0.00 0.00 0.00 0.82 -0.10 48 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.74 -0.11 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.67 -0.11 48 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.60 -0.13 48 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.56 -0.09 48 0 228 0
30MAR27 52.50 C 0.00 0.00 0.00 0.43 -0.10 48 0 12 0
30MAR27 55.00 C 0.49 0.49 0.49 0.35 -0.06 48 20 24 +20
30MAR27 57.50 C 0.00 0.00 0.00 0.27 -0.07 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.04 48 0 163 0
29JUN27 19.50 C 0.00 0.00 0.00 9.67 - 50 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 9.33 -0.52 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.67 -0.52 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.05 -0.48 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.44 -0.50 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.89 -0.49 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.38 -0.47 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.91 -0.44 47 0 15 0
29JUN27 27.00 C 5.42 5.54 5.42 5.54 -0.31 48 60 75 +45
29JUN27 28.00 C 0.00 0.00 0.00 5.09 -0.37 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 4.72 -0.35 48 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 4.38 -0.32 48 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 3.96 -0.40 47 0 60 0
29JUN27 32.00 C 0.00 0.00 0.00 3.78 -0.28 48 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.51 -0.27 48 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 3.27 -0.25 48 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.05 -0.23 48 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 2.84 -0.21 49 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.64 -0.17 49 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.45 -0.17 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.27 -0.16 48 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.08 -0.16 48 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 1.95 -0.06 48 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.81 -0.06 48 0 12 0
29JUN27 43.00 C 1.78 1.78 1.78 1.67 -0.12 48 3 18 +3
TOTAL CALL 3,427 71,643 +1,842
26JUN26 19.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
26JUN26 27.00 P 0.08 0.08 0.04 0.00 -0.10 0 26 41 +10
26JUN26 28.00 P 0.25 0.50 0.25 0.54 +0.10 0 35 0 -26
26JUN26 29.00 P 1.48 1.85 1.48 1.54 +0.49 0 15 0 -28
26JUN26 30.00 P 0.00 0.00 0.00 2.54 +0.56 0 0 0 -33
26JUN26 31.00 P 0.00 0.00 0.00 3.54 +0.58 0 0 0 -64
26JUN26 32.00 P 0.00 0.00 0.00 4.54 +0.58 0 0 0 -42
26JUN26 33.00 P 5.65 5.65 5.52 5.54 +0.58 0 2 0 -145
26JUN26 34.00 P 0.00 0.00 0.00 6.54 +0.58 0 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 7.54 +0.58 0 0 0 -15
26JUN26 36.00 P 0.00 0.00 0.00 8.54 +0.58 0 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 9.54 +0.58 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 10.54 +0.58 0 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 11.54 +0.58 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 12.54 +0.58 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 13.54 +0.58 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 14.54 +0.58 0 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 15.54 +0.58 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 326 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 311 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 296 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 282 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 268 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 254 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 242 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 229 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 217 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 205 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 194 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 182 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 171 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2,051 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,630 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,238 0
29JUN26 25.00 P 0.02 0.02 0.02 0.01 -0.01 51 30 2,425 +30
29JUN26 26.00 P 0.05 0.05 0.05 0.05 -0.01 46 30 2,139 0
29JUN26 27.00 P 0.15 0.41 0.15 0.25 +0.03 45 246 1,829 +62
29JUN26 28.00 P 0.44 1.02 0.44 0.80 +0.22 48 24 855 +5
29JUN26 29.00 P 1.06 1.82 1.06 1.63 +0.45 54 71 1,320 -28
29JUN26 30.00 P 1.83 2.76 1.83 2.58 +0.57 63 46 2,330 -32
29JUN26 31.00 P 3.60 3.80 3.34 3.55 +0.57 66 130 1,485 +14
29JUN26 32.00 P 4.40 4.80 4.40 4.55 +0.59 80 52 1,032 -120
29JUN26 33.00 P 5.36 5.82 5.36 5.54 +0.43 0 61 1,113 -60
29JUN26 34.00 P 6.40 6.60 6.40 6.54 +0.54 0 14 2,127 -82
29JUN26 35.00 P 7.84 7.84 7.58 7.54 +0.53 0 21 315 -761
29JUN26 36.00 P 8.50 8.50 8.50 8.54 +0.35 0 1 164 -128
29JUN26 37.00 P 0.00 0.00 0.00 9.54 +0.58 0 0 434 -500
29JUN26 38.00 P 10.60 10.60 10.60 10.54 +0.56 0 1 15 -500
29JUN26 39.00 P 11.75 11.75 11.75 11.54 +0.58 0 2 168 0
29JUN26 40.00 P 12.55 12.70 12.55 12.70 +0.74 255 8 130 0
29JUN26 41.00 P 0.00 0.00 0.00 13.54 +0.58 0 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 14.54 +0.58 0 0 26 0
29JUN26 43.00 P 0.00 0.00 0.00 15.54 +0.58 0 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 16.54 +0.54 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 17.54 +0.58 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.54 +0.58 0 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 19.54 +0.58 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.54 +0.58 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.54 +0.58 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.54 +0.58 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.04 +0.58 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.54 +0.58 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.04 +0.57 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 32.54 +0.58 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 35.04 +0.58 0 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 - 104 0 0 -
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
03JUL26 25.00 P 0.19 0.19 0.19 0.11 0.00 56 12 28 +12
03JUL26 26.00 P 0.35 0.35 0.35 0.29 +0.03 55 1 47 0
03JUL26 27.00 P 0.42 0.64 0.42 0.62 +0.09 55 36 87 +24
03JUL26 28.00 P 0.86 1.24 0.86 1.13 +0.17 54 3 89 -1
03JUL26 29.00 P 1.43 1.43 1.43 1.86 +0.25 57 15 63 +15
03JUL26 30.00 P 0.00 0.00 0.00 2.71 +0.49 60 0 46 0
03JUL26 31.00 P 0.00 0.00 0.00 3.59 +0.53 56 0 83 0
03JUL26 32.00 P 0.00 0.00 0.00 4.55 +0.52 54 0 77 0
03JUL26 33.00 P 0.00 0.00 0.00 5.56 +0.45 68 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 6.62 +0.62 96 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 7.77 +0.76 131 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 8.80 +0.61 147 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 9.83 +0.87 161 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 10.73 +0.75 156 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 11.63 +0.67 144 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 12.86 +0.90 195 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 13.54 +0.58 0 0 0 0
30JUL26 19.50 P 0.05 0.06 0.05 0.03 - 55 730 700 -
30JUL26 20.00 P 0.07 0.08 0.07 0.04 +0.01 54 145 145 +145
30JUL26 21.00 P 0.11 0.13 0.11 0.08 +0.01 53 1,021 1,036 +990
30JUL26 22.00 P 0.00 0.00 0.00 0.15 +0.02 53 0 447 0
30JUL26 23.00 P 0.27 0.32 0.27 0.27 +0.04 52 23 25 +17
30JUL26 24.00 P 0.39 0.55 0.39 0.46 +0.06 53 120 224 -40
30JUL26 25.00 P 0.56 0.80 0.56 0.73 +0.11 53 31 514 +1
30JUL26 26.00 P 0.87 1.18 0.87 1.05 +0.15 52 62 374 +4
30JUL26 27.00 P 1.20 1.62 1.20 1.51 +0.24 53 416 1,013 +250
30JUL26 28.00 P 2.00 2.05 2.00 2.03 +0.29 52 9 555 +7
30JUL26 29.00 P 2.80 2.80 2.52 2.64 +0.34 52 68 1,152 -2
30JUL26 30.00 P 3.30 3.40 3.28 3.29 +0.38 51 32 977 +30
30JUL26 31.00 P 4.25 4.25 4.12 4.09 +0.47 52 5 653 -2
30JUL26 32.00 P 4.92 4.92 4.83 4.93 +0.52 53 11 993 0
30JUL26 33.00 P 5.82 5.84 5.62 5.93 +0.66 59 25 815 +11
30JUL26 34.00 P 6.67 6.67 6.67 6.75 +0.59 56 5 1,528 0
30JUL26 35.00 P 7.63 7.63 7.63 7.77 +0.60 62 6 1,313 0
30JUL26 36.00 P 8.80 8.80 8.80 8.85 +0.66 72 20 386 -1
30JUL26 37.00 P 8.96 8.96 8.96 9.83 +0.87 76 1 700 -1
30JUL26 38.00 P 10.72 10.72 10.72 10.73 +0.75 74 30 157 -15
30JUL26 39.00 P 0.00 0.00 0.00 11.63 +0.67 69 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 12.86 +0.90 91 0 0 -76
30JUL26 41.00 P 0.00 0.00 0.00 13.54 +0.58 0 0 0 -7
30JUL26 42.00 P 0.00 0.00 0.00 14.77 +0.81 93 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 15.54 +0.58 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.59 +0.59 82 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.58 +0.62 83 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.58 +0.62 86 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.54 +0.58 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.72 +0.76 110 0 0 0
28AUG26 19.50 P 0.18 0.18 0.18 0.13 - 53 4 4 -
28AUG26 20.00 P 0.23 0.23 0.23 0.16 +0.02 52 2 31 0
28AUG26 21.00 P 0.00 0.00 0.00 0.27 +0.04 53 0 415 0
28AUG26 22.00 P 0.00 0.00 0.00 0.43 +0.06 53 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.64 +0.08 53 0 196 0
28AUG26 24.00 P 0.85 0.85 0.85 0.91 +0.10 53 15 310 0
28AUG26 25.00 P 1.03 1.03 1.03 1.25 +0.16 53 2 52 0
28AUG26 26.00 P 1.38 1.65 1.38 1.63 +0.20 52 39 330 0
28AUG26 27.00 P 2.09 2.09 2.04 2.11 +0.26 52 39 338 +12
28AUG26 28.00 P 2.26 2.66 2.26 2.64 +0.30 52 18 402 0
28AUG26 29.00 P 3.41 3.41 3.22 3.24 +0.36 52 64 515 +43
28AUG26 30.00 P 3.44 4.04 3.44 3.95 +0.43 54 4 749 -4
28AUG26 31.00 P 4.70 4.81 4.65 4.63 +0.45 53 6 1,098 0
28AUG26 32.00 P 0.00 0.00 0.00 5.42 +0.50 53 0 459 0
28AUG26 33.00 P 0.00 0.00 0.00 6.31 +0.59 56 0 665 0
28AUG26 34.00 P 0.00 0.00 0.00 7.08 +0.52 54 0 850 0
28AUG26 35.00 P 0.00 0.00 0.00 7.93 +0.47 53 1 216 +1
28AUG26 36.00 P 0.00 0.00 0.00 8.85 +0.52 55 0 354 0
28AUG26 37.00 P 0.00 0.00 0.00 9.83 +0.62 57 0 244 0
28AUG26 38.00 P 0.00 0.00 0.00 10.76 +0.68 58 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 11.64 +0.56 54 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 12.86 +0.83 69 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 13.56 +0.56 52 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 14.77 +0.73 71 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.54 +0.57 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.59 +0.59 64 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.58 +0.62 65 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.58 +0.62 67 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.54 +0.58 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.72 +0.76 84 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.03 52 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 +0.03 52 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 +0.05 52 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 +0.06 52 0 11 0
29SEP26 20.00 P 0.44 0.44 0.43 0.38 +0.07 52 150 373 +139
29SEP26 21.00 P 0.00 0.00 0.00 0.56 +0.09 52 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 +0.11 52 0 334 0
29SEP26 23.00 P 0.87 1.06 0.87 1.04 +0.12 52 25 206 +2
29SEP26 24.00 P 1.13 1.28 1.13 1.34 +0.14 51 21 836 +6
29SEP26 25.00 P 1.52 1.74 1.45 1.72 +0.20 50 38 830 -18
29SEP26 26.00 P 0.00 0.00 0.00 2.15 +0.23 50 0 216 0
29SEP26 27.00 P 2.73 2.73 2.73 2.65 +0.26 50 15 287 -11
29SEP26 28.00 P 2.83 3.23 2.83 3.25 +0.34 51 79 812 +60
29SEP26 29.00 P 3.73 3.73 3.73 3.81 +0.34 49 1 787 0
29SEP26 30.00 P 3.97 3.97 3.97 4.53 +0.44 51 15 2,194 +15
29SEP26 31.00 P 5.25 5.25 5.08 5.19 +0.44 50 33 3,432 +18
29SEP26 32.00 P 0.00 0.00 0.00 5.94 +0.48 49 0 3,378 0
29SEP26 33.00 P 0.00 0.00 0.00 6.71 +0.50 49 0 2,746 0
29SEP26 34.00 P 0.00 0.00 0.00 7.53 +0.25 49 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 8.44 +0.58 51 0 1,504 0
29SEP26 36.00 P 0.00 0.00 0.00 9.31 +0.38 50 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 10.21 +0.59 51 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 11.11 +0.58 50 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 11.98 +0.55 48 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 12.91 +0.52 48 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 13.66 +0.32 0 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 14.82 +0.60 47 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 15.82 +0.68 50 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 16.70 +0.48 34 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 17.69 +0.61 27 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 18.71 +0.66 44 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 19.63 +0.61 0 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 20.72 +0.75 51 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 21.54 +0.42 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.58 +0.62 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 25.06 +0.48 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.64 +0.58 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.12 +0.58 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.60 +0.58 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 35.09 +0.63 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 - 49 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.84 +0.14 49 0 2 0
30DEC26 21.00 P 1.07 1.07 1.07 1.09 +0.16 49 1 18 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.37 +0.16 49 0 487 0
30DEC26 23.00 P 0.00 0.00 0.00 1.69 +0.16 48 0 290 0
30DEC26 24.00 P 0.00 0.00 0.00 2.07 +0.19 48 0 137 0
30DEC26 25.00 P 2.50 2.50 2.49 2.47 +0.20 47 71 192 +54
30DEC26 26.00 P 0.00 0.00 0.00 2.96 +0.24 47 0 461 0
30DEC26 27.00 P 0.00 0.00 0.00 3.47 +0.27 47 0 664 0
30DEC26 28.00 P 3.79 4.15 3.79 4.05 +0.31 47 33 482 +33
30DEC26 29.00 P 4.67 4.75 4.67 4.66 +0.34 48 5 551 0
30DEC26 30.00 P 0.00 0.00 0.00 5.31 +0.39 47 0 2,799 0
30DEC26 31.00 P 0.00 0.00 0.00 6.00 +0.39 48 0 785 0
30DEC26 32.00 P 0.00 0.00 0.00 6.77 +0.45 48 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 7.53 +0.48 49 0 681 0
30DEC26 34.00 P 0.00 0.00 0.00 8.45 +0.40 51 0 412 0
30DEC26 35.00 P 0.00 0.00 0.00 9.11 +0.51 49 0 1,130 0
30DEC26 36.00 P 0.00 0.00 0.00 9.92 +0.43 49 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 10.76 +0.52 48 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 11.59 +0.50 48 0 2,206 0
30DEC26 39.00 P 0.00 0.00 0.00 12.41 +0.45 47 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 13.37 +0.51 48 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 14.28 +0.54 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 15.19 +0.58 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 16.08 +0.50 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 17.02 +0.51 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 18.08 +0.63 51 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 18.90 +0.51 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 19.85 +0.51 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.81 +0.53 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.77 +0.56 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.76 +0.55 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.19 +0.56 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.66 +0.59 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.12 +0.58 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.60 +0.55 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.10 +0.58 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.10 - 48 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 1.27 +0.12 48 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.53 +0.11 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.83 +0.08 47 0 0 0
30MAR27 23.00 P 2.30 2.30 2.30 2.28 +0.18 48 120 150 +120
30MAR27 24.00 P 0.00 0.00 0.00 2.65 +0.14 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 3.10 +0.16 47 0 105 0
30MAR27 26.00 P 0.00 0.00 0.00 3.59 +0.18 47 0 288 0
30MAR27 27.00 P 3.96 4.10 3.96 4.13 +0.21 47 310 851 +310
30MAR27 28.00 P 0.00 0.00 0.00 4.71 +0.25 47 0 380 0
30MAR27 29.00 P 0.00 0.00 0.00 5.26 +0.22 46 0 351 0
30MAR27 30.00 P 0.00 0.00 0.00 5.96 +0.34 47 0 1,201 0
30MAR27 31.00 P 0.00 0.00 0.00 6.65 +0.37 47 0 89 0
30MAR27 32.00 P 0.00 0.00 0.00 7.36 +0.37 47 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 8.09 +0.44 47 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 8.86 +0.47 48 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 9.61 +0.40 47 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 10.39 +0.44 47 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 11.20 +0.45 47 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 12.03 +0.46 47 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 12.87 +0.47 47 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 13.74 +0.47 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 14.60 +0.49 47 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 15.50 +0.47 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.39 +0.47 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 17.30 +0.49 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 18.21 +0.49 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 19.13 +0.49 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 20.06 +0.48 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.00 +0.47 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.95 +0.47 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.90 +0.62 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.29 +0.50 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.71 +0.57 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.14 +0.60 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.62 +0.51 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.10 +0.53 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.53 - 49 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 1.68 +0.13 49 0 74 0
29JUN27 21.00 P 0.00 0.00 0.00 2.05 +0.17 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.43 +0.17 49 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.85 +0.20 49 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 3.29 +0.22 48 0 291 0
29JUN27 25.00 P 0.00 0.00 0.00 3.77 +0.25 48 0 110 0
29JUN27 26.00 P 4.22 4.22 4.22 4.29 +0.28 48 30 152 +15
29JUN27 27.00 P 4.54 4.54 4.54 4.84 +0.30 48 1 1 +1
29JUN27 28.00 P 0.00 0.00 0.00 5.42 +0.32 48 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 6.03 +0.33 48 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 6.68 +0.35 48 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 7.35 +0.37 48 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 8.05 +0.39 48 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 8.77 +0.38 49 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 9.50 +0.41 48 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 10.26 +0.43 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 11.03 +0.44 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.76 +0.40 48 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 12.57 +0.46 48 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 13.38 +0.40 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.21 +0.41 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.11 +0.53 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.91 +0.47 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.77 +0.47 48 0 0 0
TOTAL PUT 4,784 101,794 -285
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$ 4.85
29JUN26 4.10 C 0.00 0.00 0.00 0.77 - 131 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 0.67 -0.18 116 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 -0.17 101 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 -0.18 72 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.36 -0.18 58 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 -0.18 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.18 -0.16 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.16 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.13 40 0 0 0
29JUN26 5.00 C 0.03 0.03 0.03 0.02 -0.10 39 46 54 +46
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.02 61 0 197 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 249 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 132 0 14 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 152 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 171 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 188 0 214 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 205 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 221 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 236 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 250 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 264 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 277 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 290 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 302 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 314 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 325 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 336 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 347 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 357 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 377 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 395 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 413 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 429 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 445 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 460 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 475 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 488 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 502 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 514 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 526 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 538 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 549 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 560 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 571 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 581 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 591 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 601 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 610 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 619 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 636 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 653 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 668 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 683 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.84 - 60 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.75 -0.15 57 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.67 -0.15 56 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.60 -0.13 56 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.53 -0.13 55 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.46 -0.12 54 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.40 -0.11 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.33 -0.11 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.29 -0.09 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.25 -0.09 52 0 0 0
30JUL26 5.25 C 0.18 0.18 0.18 0.16 -0.07 51 15 15 +15
30JUL26 5.50 C 0.13 0.13 0.11 0.11 -0.04 53 110 200 +110
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.03 54 0 145 0
30JUL26 6.00 C 0.06 0.06 0.06 0.04 -0.02 53 60 98 +60
30JUL26 6.25 C 0.04 0.04 0.04 0.03 -0.01 56 15 36 +15
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 57 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.91 - 56 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 0.83 -0.13 55 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.76 -0.12 54 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.69 -0.12 54 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.62 -0.12 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.56 -0.11 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.51 -0.10 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.45 -0.10 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.40 -0.10 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.36 -0.09 51 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.27 -0.07 51 0 0 0
28AUG26 5.50 C 0.19 0.19 0.19 0.19 -0.06 50 3 0 -3
28AUG26 5.75 C 0.00 0.00 0.00 0.14 -0.04 51 0 15 0
28AUG26 6.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 - 52 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.13 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.12 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.12 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 -0.12 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 -0.12 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.10 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.12 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.11 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.10 48 0 0 0
29SEP26 5.25 C 0.35 0.35 0.35 0.34 -0.09 48 2 2 +2
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.08 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.06 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.02 49 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 47 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 - 48 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.13 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.13 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 -0.12 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 -0.12 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 -0.12 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.11 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 -0.09 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 -0.09 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 -0.08 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 -0.08 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 -0.08 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 -0.07 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.06 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.05 48 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.04 48 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.03 48 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.03 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.02 48 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 49 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 49 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 49 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.27 - 51 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.21 -0.11 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 -0.11 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.10 -0.10 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 -0.09 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.00 -0.09 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 -0.09 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 -0.09 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 -0.08 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 -0.08 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 -0.07 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 -0.07 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 -0.08 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 -0.07 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.43 -0.06 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 -0.06 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.05 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.05 49 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.03 49 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.02 49 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.01 49 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 1.31 - 51 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 1.25 -0.11 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.20 -0.10 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.14 -0.11 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.09 -0.10 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.05 -0.09 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.00 -0.09 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.95 -0.09 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 -0.09 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.87 -0.08 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 -0.08 50 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.69 -0.06 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.61 -0.06 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.55 -0.05 50 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.05 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.43 -0.04 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 -0.04 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 -0.03 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.03 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.15 -0.02 49 0 1 0
TOTAL CALL 251 10,488 +245
29JUN26 4.10 P 0.00 0.00 0.00 0.01 - 114 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 41 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.03 41 0 90 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.06 41 0 150 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 +0.09 40 0 245 0
29JUN26 5.25 P 0.39 0.42 0.39 0.41 +0.16 63 54 30 -138
29JUN26 5.50 P 0.62 0.65 0.62 0.65 +0.15 0 23 5 -69
29JUN26 5.75 P 0.00 0.00 0.00 0.90 +0.17 0 0 82 0
29JUN26 6.00 P 0.00 0.00 0.00 1.15 +0.17 0 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 +0.17 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 +0.17 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 +0.17 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 +0.17 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 +0.17 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.65 +0.17 0 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 2.90 +0.17 0 0 8 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 +0.17 0 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 3.65 +0.17 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 3.90 +0.17 0 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 4.15 +0.17 0 0 15 0
29JUN26 9.25 P 0.00 0.00 0.00 4.40 +0.17 0 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 4.65 +0.17 0 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 4.90 +0.17 0 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 5.15 +0.17 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 5.65 +0.17 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.15 +0.17 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 6.65 +0.17 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.15 +0.17 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.65 +0.17 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.15 +0.17 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.65 +0.17 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 9.15 +0.17 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 9.65 +0.17 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 10.15 +0.17 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 10.65 +0.17 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 11.15 +0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 11.65 +0.17 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 12.15 +0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 12.65 +0.17 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 13.15 +0.17 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 13.65 +0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 14.15 +0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 14.65 +0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 15.15 +0.17 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 16.15 +0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 17.15 +0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 18.15 +0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 19.15 +0.17 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 - 55 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
30JUL26 4.30 P 0.10 0.10 0.10 0.10 +0.04 54 37 37 +37
30JUL26 4.40 P 0.00 0.00 0.00 0.12 +0.04 52 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.15 +0.04 52 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.19 +0.05 52 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.23 +0.06 52 0 1,200 0
30JUL26 4.80 P 0.27 0.27 0.25 0.28 +0.08 52 2 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.33 +0.09 52 0 0 0
30JUL26 5.00 P 0.32 0.36 0.32 0.39 +0.10 52 8 58 +8
30JUL26 5.25 P 0.00 0.00 0.00 0.54 +0.10 50 0 29 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 +0.11 47 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.93 +0.13 45 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 1.16 +0.15 44 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.42 +0.18 56 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 1.66 +0.17 56 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.90 +0.17 0 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 2.16 +0.18 68 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.40 +0.17 0 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 2.66 +0.18 78 0 0 -17
30JUL26 7.75 P 0.00 0.00 0.00 2.90 +0.17 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.16 +0.18 87 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.40 +0.17 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.66 +0.18 96 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.15 +0.17 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.41 +0.18 107 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.66 +0.18 111 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.91 +0.18 115 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.16 +0.18 118 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.66 +0.18 125 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.16 +0.18 131 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.65 +0.17 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 - 51 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.14 +0.04 51 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 +0.04 51 0 1 0
28AUG26 4.40 P 0.00 0.00 0.00 0.20 +0.05 51 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.24 +0.05 51 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.28 +0.06 51 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.32 +0.06 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.37 +0.07 50 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 +0.08 50 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.48 +0.10 50 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.64 +0.11 50 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.79 +0.11 46 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.98 +0.09 44 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.21 +0.12 47 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.45 +0.15 51 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.68 +0.17 51 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.92 +0.17 52 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.16 +0.17 52 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.41 +0.18 56 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.66 +0.18 60 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.91 +0.18 64 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.16 +0.18 67 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.41 +0.18 71 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.66 +0.18 74 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.91 +0.18 77 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.16 +0.18 80 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.41 +0.18 83 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.66 +0.18 86 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 - 49 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.04 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.04 48 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.05 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.05 49 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.06 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 +0.06 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 +0.07 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.08 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 +0.09 48 0 25 0
29SEP26 5.25 P 0.69 0.69 0.69 0.70 +0.09 48 2 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 +0.08 45 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 +0.09 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 +0.14 50 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.45 +0.10 43 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.70 +0.14 47 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.93 +0.15 47 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 +0.15 45 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 2.41 +0.16 48 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 +0.17 51 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 +0.18 54 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 +0.18 57 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 +0.18 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.66 +0.18 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.91 +0.18 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.16 +0.18 68 0 0 -2
29SEP26 9.25 P 0.00 0.00 0.00 4.41 +0.18 71 0 0 -31
29SEP26 9.50 P 0.00 0.00 0.00 4.66 +0.18 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.91 +0.18 76 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.16 +0.18 78 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.66 +0.18 82 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.16 +0.18 86 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.66 +0.18 90 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.16 +0.18 94 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.66 +0.18 97 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.16 +0.18 101 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.66 +0.18 104 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.16 +0.18 107 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.66 +0.18 110 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.16 +0.18 113 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.66 +0.18 116 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.16 +0.18 119 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.66 +0.18 121 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.16 +0.18 124 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.66 +0.18 126 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.16 +0.18 129 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.66 +0.18 131 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.16 +0.18 134 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.66 +0.18 136 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.16 +0.18 138 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.16 +0.18 142 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.16 +0.18 146 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.16 +0.18 150 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.16 +0.18 153 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 - 48 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.04 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.04 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.05 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.05 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 +0.07 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.07 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 +0.07 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.08 46 0 15 0
30DEC26 5.00 P 0.67 0.67 0.67 0.69 +0.08 46 10 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.10 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 +0.10 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.09 45 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.12 47 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 +0.13 48 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 +0.14 48 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 +0.14 47 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 +0.15 47 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.46 +0.15 47 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.69 +0.15 46 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 +0.15 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 +0.16 45 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.41 +0.17 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.66 +0.17 49 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.91 +0.18 51 0 153 0
30DEC26 9.00 P 0.00 0.00 0.00 4.16 +0.18 53 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 4.41 +0.18 55 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.66 +0.18 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.91 +0.18 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.16 +0.18 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.66 +0.18 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.16 +0.18 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.66 +0.18 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.16 +0.18 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.66 +0.18 76 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.16 +0.18 78 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.66 +0.18 81 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.16 +0.18 83 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.66 +0.18 86 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.16 +0.18 88 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.66 +0.18 90 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.16 +0.18 93 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.66 +0.18 95 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.16 +0.18 97 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.66 +0.18 99 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 - 49 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.43 +0.03 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 +0.05 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.52 +0.05 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.57 +0.06 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 +0.06 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 +0.06 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 +0.06 47 0 15 0
30MAR27 4.90 P 0.79 0.79 0.79 0.77 +0.07 47 15 45 -15
30MAR27 5.00 P 0.00 0.00 0.00 0.83 +0.08 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 +0.09 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 +0.08 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 +0.11 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.11 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 +0.11 47 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 +0.09 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.11 +0.13 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 +0.10 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.53 +0.15 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.75 +0.14 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.97 +0.14 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.20 +0.15 46 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.44 +0.16 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.66 +0.15 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.91 +0.16 45 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.16 +0.17 47 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.41 +0.17 48 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.66 +0.18 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.91 +0.18 51 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 5.16 +0.18 53 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.66 +0.18 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.16 +0.18 59 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.66 +0.18 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.16 +0.18 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.66 +0.18 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.16 +0.18 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.66 +0.18 71 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.16 +0.18 73 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.66 +0.18 75 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.16 +0.18 77 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 - 48 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.66 +0.08 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 +0.08 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 +0.08 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 +0.09 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.87 +0.09 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.93 +0.09 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 +0.09 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 +0.10 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 +0.10 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.28 +0.11 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 +0.12 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.63 +0.12 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 +0.13 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.00 +0.13 45 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.19 +0.13 44 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.39 +0.14 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.60 +0.14 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.80 +0.14 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.01 +0.14 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.23 +0.15 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.44 +0.15 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.66 +0.15 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.88 +0.15 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
TOTAL PUT 151 7,666 -227
ALL CONTRACTS TOTAL 1,107,706 22,181,650 +70,732
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED